EDIMAX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	17.85	18.15	17.30	17.45	-	-1.97%	1,883,213
Mar 2, 2026	17.30	18.10	17.05	17.80	17.80	-	2,183,474
Feb 26, 2026	17.55	17.85	17.50	17.80	17.80	1.42%	1,362,279
Feb 25, 2026	18.00	18.00	17.50	17.55	17.55	-2.23%	1,913,308
Feb 24, 2026	18.10	18.30	17.80	17.95	17.95	-0.83%	1,284,790
Feb 23, 2026	17.50	18.15	17.35	18.10	18.10	4.02%	1,629,603
Feb 11, 2026	17.40	17.45	17.25	17.40	17.40	-	1,271,900
Feb 10, 2026	17.75	17.75	17.30	17.40	17.40	-1.14%	1,001,768
Feb 9, 2026	17.80	18.10	17.40	17.60	17.60	0.86%	1,160,852
Feb 6, 2026	17.85	17.85	17.15	17.45	17.45	-2.51%	1,357,647
Feb 5, 2026	18.35	18.50	17.90	17.90	17.90	-2.19%	1,144,843
Feb 4, 2026	18.05	18.45	17.80	18.30	18.30	1.95%	1,075,950
Feb 3, 2026	18.05	18.35	17.80	17.95	17.95	1.13%	1,203,885
Feb 2, 2026	18.00	18.10	17.60	17.75	17.75	-1.11%	1,368,358
Jan 30, 2026	18.85	18.85	17.80	17.95	17.95	-3.49%	1,721,879
Jan 29, 2026	19.25	19.25	18.60	18.60	18.60	-2.11%	1,717,522
Jan 28, 2026	19.45	19.45	18.95	19.00	19.00	-1.30%	1,459,947
Jan 27, 2026	20.00	20.00	19.20	19.25	19.25	-2.78%	1,776,867
Jan 26, 2026	19.80	20.45	19.65	19.80	19.80	1.28%	2,313,778
Jan 23, 2026	19.70	19.75	19.15	19.55	19.55	0.51%	2,149,280
Jan 22, 2026	20.15	20.20	19.45	19.45	19.45	-0.77%	3,028,220
Jan 21, 2026	19.70	20.10	19.50	19.60	19.60	-1.26%	2,797,715
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%	2,868,864
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%	37,843,630
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