EDIMAX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	19.70	20.10	19.50	19.60	-	-1.26%	2,792,620
Jan 20, 2026	20.10	20.50	19.75	19.85	19.85	-0.25%	4,733,841
Jan 19, 2026	19.90	20.20	19.60	19.90	19.90	2.58%	4,969,904
Jan 16, 2026	19.70	19.85	19.35	19.40	19.40	-	3,293,373
Jan 15, 2026	19.70	19.70	19.10	19.40	19.40	-0.77%	3,301,545
Jan 14, 2026	19.00	20.00	19.00	19.55	19.55	3.99%	6,920,557
Jan 13, 2026	18.80	19.50	18.65	18.80	18.80	1.62%	6,132,955
Jan 12, 2026	17.90	18.75	17.85	18.50	18.50	3.35%	2,597,436
Jan 9, 2026	17.80	18.00	17.60	17.90	17.90	0.28%	901,221
Jan 8, 2026	18.40	18.40	17.85	17.85	17.85	-2.99%	1,674,270
Jan 7, 2026	18.45	18.45	18.10	18.40	18.40	1.38%	1,769,020
Jan 6, 2026	17.85	18.25	17.80	18.15	18.15	1.97%	1,814,331
Jan 5, 2026	18.25	18.30	17.70	17.80	17.80	-1.93%	1,755,546
Jan 2, 2026	18.10	18.50	18.10	18.15	18.15	-	1,085,673
Dec 31, 2025	18.60	18.60	18.10	18.15	18.15	-0.82%	1,016,055
Dec 30, 2025	18.50	18.50	18.15	18.30	18.30	-1.08%	1,003,163
Dec 29, 2025	18.70	18.90	18.50	18.50	18.50	-1.07%	1,382,811
Dec 26, 2025	18.80	18.90	18.55	18.70	18.70	0.27%	1,060,451
Dec 24, 2025	18.90	19.00	18.65	18.65	18.65	-0.27%	1,056,085
Dec 23, 2025	19.25	19.25	18.70	18.70	18.70	-0.80%	1,577,504
Dec 22, 2025	18.60	18.90	18.55	18.85	18.85	1.89%	1,691,995
Dec 19, 2025	19.00	19.20	18.40	18.50	18.50	-0.54%	2,866,320
Dec 18, 2025	19.35	19.40	18.60	18.60	18.60	-3.88%	4,396,955
Dec 17, 2025	20.65	21.30	19.35	19.35	19.35	-2.52%	37,843,636
Dec 16, 2025	18.40	19.85	18.10	19.85	19.85	9.97%	6,816,624
Dec 15, 2025	17.85	18.30	17.60	18.05	18.05	1.12%	1,103,451
Dec 12, 2025	17.75	18.30	17.65	17.85	17.85	1.71%	1,623,097
Dec 11, 2025	17.95	18.00	17.50	17.55	17.55	-1.13%	640,262
Dec 10, 2025	18.30	18.30	17.75	17.75	17.75	-1.93%	1,394,711
Dec 9, 2025	18.15	18.15	17.80	18.10	18.10	0.56%	839,180
Dec 8, 2025	17.90	18.05	17.70	18.00	18.00	1.41%	1,202,172
Dec 5, 2025	17.90	17.95	17.60	17.75	17.75	-0.28%	574,758
Dec 4, 2025	18.00	18.05	17.75	17.80	17.80	0.85%	405,564
Dec 3, 2025	17.65	17.85	17.55	17.65	17.65	0.86%	1,038,445
Dec 2, 2025	17.55	17.65	17.40	17.50	17.50	0.57%	468,022
Dec 1, 2025	17.75	17.75	17.40	17.40	17.40	-1.42%	642,959
Nov 28, 2025	17.50	17.65	17.25	17.65	17.65	0.86%	797,955
Nov 27, 2025	17.50	17.70	17.25	17.50	17.50	0.86%	872,796
Nov 26, 2025	17.30	17.65	17.30	17.35	17.35	1.76%	1,517,169
Nov 25, 2025	17.20	17.30	16.95	17.05	17.05	0.89%	776,235
Nov 24, 2025	17.15	17.40	16.90	16.90	16.90	0.90%	949,941
Nov 21, 2025	16.75	16.95	16.50	16.75	16.75	-1.47%	908,418
Nov 20, 2025	17.00	17.20	16.75	17.00	17.00	1.49%	1,053,028
Nov 19, 2025	16.65	16.95	16.50	16.75	16.75	1.52%	1,178,977
Nov 18, 2025	17.00	17.00	16.50	16.50	16.50	-3.23%	2,313,900
Nov 17, 2025	17.40	17.80	16.95	17.05	17.05	-7.84%	6,714,199
Nov 14, 2025	18.85	19.15	18.50	18.50	18.50	-1.86%	1,901,573
Nov 13, 2025	19.30	19.30	18.70	18.85	18.85	-1.82%	1,692,780
Nov 12, 2025	19.00	19.25	18.90	19.20	19.20	1.32%	2,056,764
Nov 11, 2025	19.30	19.30	18.80	18.95	18.95	-0.79%	1,358,369