Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.650	13.800	13.500	13.550	13.550	2,638,651
2022-02-15	13.550	13.700	13.300	13.350	13.350	3,334,485
2022-02-14	13.900	13.950	13.400	13.550	13.550	5,373,383
2022-02-11	14.250	14.600	14.150	14.150	14.150	4,220,858
2022-02-10	14.600	14.750	14.250	14.300	14.300	4,418,497
2022-02-09	14.550	14.750	14.200	14.550	14.550	6,909,721
2022-02-08	14.450	14.600	14.200	14.400	14.400	4,679,864
2022-02-07	14.100	14.400	13.850	14.300	14.300	6,092,064
2022-01-26	13.900	14.050	13.450	13.700	13.700	4,918,866
2022-01-25	14.200	14.300	13.750	13.750	13.750	11,263,066
2022-01-24	14.000	14.600	13.350	14.500	14.500	13,986,127
2022-01-21	14.050	14.350	13.950	14.050	14.050	7,894,276
2022-01-20	13.950	14.400	13.900	14.050	14.050	6,066,528
2022-01-19	13.850	14.050	13.650	13.750	13.750	4,351,896
2022-01-18	13.400	13.900	13.400	13.700	13.700	3,721,187
2022-01-17	12.700	13.500	12.700	13.400	13.400	2,673,858
2022-01-14	13.150	13.300	12.550	12.750	12.750	4,307,324
2022-01-13	13.650	13.750	13.250	13.250	13.250	3,097,142
2022-01-12	13.850	14.150	13.550	13.650	13.650	13,297,299
2022-01-11	13.900	14.000	13.450	13.700	13.700	3,260,245
2022-01-10	13.550	14.000	13.500	13.800	13.800	4,006,481
2022-01-07	14.100	14.150	13.250	13.450	13.450	6,061,231
2022-01-06	13.950	14.250	13.850	13.950	13.950	3,695,491
2022-01-05	14.550	14.850	14.000	14.050	14.050	7,439,309
2022-01-04	14.550	14.900	14.500	14.650	14.650	8,509,824
2022-01-03	14.500	14.900	14.300	14.700	14.700	15,302,827
2021-12-30	14.450	14.900	14.050	14.250	14.250	27,779,007
2021-12-29	14.500	14.750	14.150	14.200	14.200	11,376,332
2021-12-28	14.250	14.700	13.800	14.450	14.450	14,066,956
2021-12-27	13.100	14.350	13.050	14.300	14.300	13,031,551
2021-12-24	13.250	13.400	13.050	13.050	13.050	4,118,424
2021-12-23	13.100	13.550	13.000	13.250	13.250	10,802,978
2021-12-22	13.050	13.400	12.900	13.150	13.150	7,082,675
2021-12-21	12.800	13.350	12.800	13.050	13.050	7,905,024
2021-12-20	13.000	13.300	12.800	12.950	12.950	6,655,024
2021-12-17	13.400	13.700	12.600	12.800	12.800	12,829,212
2021-12-16	13.750	14.650	13.550	13.700	13.700	51,748,373
2021-12-15	12.350	13.350	12.200	13.350	13.350	11,479,389
2021-12-14	13.150	13.500	12.150	12.150	12.150	20,037,507
2021-12-13	11.950	12.900	11.900	12.900	12.900	10,151,060
2021-12-10	11.500	11.850	11.500	11.750	11.750	2,270,664
2021-12-09	11.800	11.800	11.500	11.500	11.500	1,551,509
2021-12-08	11.350	11.750	11.300	11.650	11.650	3,056,193
2021-12-07	11.550	11.550	11.250	11.250	11.250	920,411
2021-12-06	11.350	11.600	11.100	11.500	11.500	4,279,414
2021-12-03	11.100	11.350	11.100	11.250	11.250	683,197
2021-12-02	11.000	11.250	10.950	11.050	11.050	645,936
2021-12-01	11.050	11.200	10.900	11.100	11.100	503,098
2021-11-30	10.700	11.600	10.700	11.050	11.050	3,599,017
2021-11-29	10.650	10.750	10.250	10.650	10.650	880,309
2021-11-26	11.150	11.150	10.700	10.750	10.750	1,155,376
2021-11-25	11.250	11.250	11.100	11.150	11.150	296,259
2021-11-24	11.050	11.250	11.000	11.250	11.250	532,134
2021-11-23	11.300	11.300	11.050	11.050	11.050	741,902
2021-11-22	11.200	11.550	11.200	11.300	11.300	709,628
2021-11-19	11.400	11.500	11.200	11.250	11.250	792,440
2021-11-18	11.300	11.550	11.300	11.350	11.350	1,814,781
2021-11-17	11.550	11.550	11.100	11.150	11.150	1,727,373
2021-11-16	11.300	11.550	11.200	11.400	11.400	2,811,544
2021-11-15	10.850	11.300	10.850	11.300	11.300	1,926,199

← NewerPage 20 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.