Edimax Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.200	11.500	11.000	11.400	11.400	2,244,030
2022-05-16	10.750	11.450	10.750	11.250	11.250	3,821,593
2022-05-13	10.600	10.700	10.550	10.650	10.650	395,564
2022-05-12	10.500	10.800	10.450	10.450	10.450	516,317
2022-05-11	10.950	10.950	10.600	10.650	10.650	467,005
2022-05-10	10.350	10.950	10.300	10.850	10.850	800,015
2022-05-09	10.900	10.900	10.400	10.500	10.500	740,273
2022-05-06	10.900	10.900	10.700	10.800	10.800	417,609
2022-05-05	11.000	11.250	11.000	11.100	11.100	560,377
2022-05-04	10.850	11.050	10.850	10.900	10.900	490,068
2022-05-03	10.850	10.850	10.650	10.800	10.800	458,220
2022-04-29	10.850	11.100	10.800	10.900	10.900	769,417
2022-04-28	10.700	10.850	10.650	10.750	10.750	366,067
2022-04-27	10.600	10.750	10.250	10.650	10.650	1,307,928
2022-04-26	10.750	10.900	10.600	10.850	10.850	859,271
2022-04-25	11.000	11.000	10.550	10.600	10.600	1,124,645
2022-04-22	11.250	11.300	11.150	11.150	11.150	456,856
2022-04-21	11.450	11.500	11.300	11.300	11.300	540,752
2022-04-20	11.350	11.450	11.300	11.300	11.300	407,138
2022-04-19	11.150	11.500	11.150	11.250	11.250	589,463
2022-04-18	11.050	11.150	10.900	11.000	11.000	693,570
2022-04-15	11.350	11.350	10.950	11.100	11.100	1,212,773
2022-04-14	11.700	11.700	11.350	11.450	11.450	578,209
2022-04-13	11.400	11.650	11.400	11.650	11.650	703,472
2022-04-12	11.450	11.550	11.250	11.350	11.350	592,161
2022-04-11	11.750	11.900	11.450	11.450	11.450	928,056
2022-04-08	11.650	11.750	11.500	11.650	11.650	1,038,174
2022-04-07	11.900	11.950	11.500	11.550	11.550	1,597,468
2022-04-06	12.050	12.100	11.900	11.950	11.950	750,577
2022-04-01	12.200	12.200	11.950	12.150	12.150	990,534
2022-03-31	12.600	12.600	12.300	12.300	12.300	777,928
2022-03-30	12.400	12.600	12.300	12.500	12.500	1,493,873
2022-03-29	12.300	12.450	12.250	12.250	12.250	746,433
2022-03-28	12.450	12.450	12.200	12.250	12.250	702,818
2022-03-25	12.500	12.600	12.250	12.500	12.500	1,536,214
2022-03-24	12.250	12.500	12.100	12.350	12.350	1,335,327
2022-03-23	12.450	12.500	12.250	12.300	12.300	988,975
2022-03-22	12.150	12.400	12.100	12.400	12.400	984,288
2022-03-21	12.150	12.350	12.100	12.150	12.150	802,721
2022-03-18	12.000	12.200	12.000	12.100	12.100	846,679
2022-03-17	11.950	12.150	11.950	12.000	12.000	1,442,092
2022-03-16	11.850	11.900	11.600	11.750	11.750	1,330,909
2022-03-15	12.250	12.250	11.650	11.650	11.650	2,340,266
2022-03-14	12.400	12.650	12.150	12.250	12.250	1,159,922
2022-03-11	12.500	12.600	12.350	12.500	12.500	669,707
2022-03-10	12.600	12.750	12.550	12.600	12.600	1,026,670
2022-03-09	12.200	12.450	12.100	12.400	12.400	1,100,470
2022-03-08	12.200	12.500	11.800	12.000	12.000	2,647,684
2022-03-07	12.800	12.800	12.100	12.300	12.300	2,138,370
2022-03-04	13.000	13.050	12.750	12.800	12.800	1,393,100
2022-03-03	13.200	13.300	13.050	13.100	13.100	886,624
2022-03-02	13.200	13.350	13.000	13.100	13.100	1,132,203
2022-03-01	12.900	13.400	12.750	13.200	13.200	2,464,783
2022-02-25	12.750	12.950	12.550	12.700	12.700	1,459,001
2022-02-24	13.000	13.050	12.600	12.650	12.650	3,830,040
2022-02-23	13.150	13.300	13.050	13.150	13.150	1,214,383
2022-02-22	13.350	13.350	12.800	13.100	13.100	3,161,867
2022-02-21	13.550	13.550	13.300	13.400	13.400	1,719,087
2022-02-18	13.050	13.700	13.050	13.650	13.650	2,257,237
2022-02-17	13.600	13.750	13.300	13.300	13.300	2,171,416

← NewerPage 19 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-26	0.2899 TWD
2020-07-28	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.