EDIMAX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.00	17.25	16.30	16.65	16.65	-1.48%	8,132,538
Jun 17, 2026	15.45	16.90	15.40	16.90	16.90	9.74%	5,800,135
Jun 16, 2026	16.00	16.10	15.40	15.40	15.40	-2.84%	981,423
Jun 15, 2026	16.00	16.05	15.75	15.85	15.85	0.32%	923,434
Jun 12, 2026	15.90	16.20	15.70	15.80	15.80	0.32%	1,143,017
Jun 11, 2026	15.60	15.85	15.35	15.75	15.75	0.96%	1,164,501
Jun 10, 2026	15.50	16.90	15.45	15.60	15.60	-	3,745,684
Jun 9, 2026	15.35	15.70	15.15	15.60	15.60	1.63%	1,041,032
Jun 8, 2026	14.75	15.45	14.60	15.35	15.35	-4.95%	1,930,817
Jun 5, 2026	16.45	16.45	15.60	16.15	16.15	-1.22%	2,187,551
Jun 4, 2026	16.80	16.80	16.20	16.35	16.35	-3.82%	2,544,846
Jun 3, 2026	17.50	17.60	16.60	17.00	17.00	0.29%	7,036,073
Jun 2, 2026	15.60	16.95	15.40	16.95	16.95	9.71%	6,126,437
Jun 1, 2026	15.15	15.65	15.00	15.45	15.45	2.32%	2,118,220
May 29, 2026	14.95	15.15	14.85	15.10	15.10	2.03%	1,406,158
May 28, 2026	15.05	15.55	14.70	14.80	14.80	-0.67%	2,198,018
May 27, 2026	15.20	15.25	14.80	14.90	14.90	-1.32%	1,602,962
May 26, 2026	15.60	15.65	15.00	15.10	15.10	-2.89%	1,540,855
May 25, 2026	15.70	15.80	15.30	15.55	15.55	0.97%	2,539,286
May 22, 2026	14.70	15.75	14.65	15.40	15.40	5.12%	3,564,665
May 21, 2026	14.40	14.75	14.30	14.65	14.65	3.17%	1,009,414
May 20, 2026	14.25	14.40	14.05	14.20	14.20	0.35%	698,734
May 19, 2026	14.65	14.70	14.05	14.15	14.15	-3.08%	914,396
May 18, 2026	14.05	14.70	13.90	14.60	14.60	2.82%	1,103,645
May 15, 2026	14.40	14.70	14.15	14.20	14.20	-1.05%	990,451
May 14, 2026	14.40	14.70	14.20	14.35	14.35	1.06%	1,039,030
May 13, 2026	14.55	14.55	14.15	14.20	14.20	-2.41%	1,159,580
May 12, 2026	14.65	14.75	14.40	14.55	14.55	-0.68%	1,110,068
May 11, 2026	14.30	14.75	14.25	14.65	14.65	1.74%	1,066,547
May 8, 2026	14.70	14.95	14.30	14.40	14.40	-2.37%	1,289,480
May 7, 2026	14.55	14.80	14.40	14.75	14.75	1.72%	1,224,032
May 6, 2026	15.00	15.00	14.40	14.50	14.50	-3.01%	1,305,444
May 5, 2026	14.55	15.10	14.55	14.95	14.95	2.75%	1,204,129
May 4, 2026	14.70	14.90	14.50	14.55	14.55	-0.68%	1,000,756
Apr 30, 2026	14.90	14.90	14.45	14.65	14.65	-1.01%	693,262
Apr 29, 2026	14.75	14.90	14.45	14.80	14.80	1.37%	1,069,267
Apr 28, 2026	14.90	14.90	14.55	14.60	14.60	-1.68%	780,223
Apr 27, 2026	14.80	14.85	14.20	14.85	14.85	0.68%	1,431,293
Apr 24, 2026	15.20	15.35	14.50	14.75	14.75	-2.64%	2,144,934
Apr 23, 2026	16.25	16.40	15.00	15.15	15.15	-6.48%	2,738,859
Apr 22, 2026	16.40	16.60	16.20	16.20	16.20	-1.22%	1,211,894
Apr 21, 2026	15.80	16.50	15.75	16.40	16.40	4.13%	2,500,131
Apr 20, 2026	15.75	15.95	15.70	15.75	15.75	0.32%	835,643
Apr 17, 2026	15.80	16.00	15.65	15.70	15.70	-0.95%	796,583
Apr 16, 2026	15.95	16.10	15.85	15.85	15.85	-0.94%	971,137
Apr 15, 2026	15.80	16.00	15.65	16.00	16.00	1.91%	1,269,365
Apr 14, 2026	15.70	15.75	15.55	15.70	15.70	-	654,195
Apr 13, 2026	15.70	15.70	15.50	15.70	15.70	0.96%	738,877
Apr 10, 2026	15.90	16.00	15.45	15.55	15.55	-1.27%	1,148,925
Apr 9, 2026	16.05	16.10	15.60	15.75	15.75	-1.56%	735,301