EDIMAX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.70	14.95	14.30	14.40	14.40	-2.37%	1,280,062
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%	1,301,174
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%	993,556
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%	2,141,668
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%	1,210,692
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
Apr 8, 2026	15.65	16.05	15.65	16.00	16.00	3.90%	1,274,237
Apr 7, 2026	15.65	15.80	15.35	15.40	15.40	-1.28%	815,448
Apr 2, 2026	16.25	16.30	15.50	15.60	15.60	-2.80%	1,157,278
Apr 1, 2026	16.10	16.35	15.90	16.05	16.05	2.88%	1,073,194
Mar 31, 2026	16.10	16.20	15.50	15.60	15.60	-3.11%	1,314,546
Mar 30, 2026	16.40	16.55	16.05	16.10	16.10	-3.01%	900,055
Mar 27, 2026	16.25	16.75	16.00	16.60	16.60	2.47%	1,117,418
Mar 26, 2026	16.40	17.25	16.20	16.20	16.20	-0.61%	2,215,207
Mar 25, 2026	16.10	16.30	16.00	16.30	16.30	3.16%	858,923
Mar 24, 2026	16.25	16.35	15.60	15.80	15.80	-1.25%	995,456
Mar 23, 2026	16.30	16.50	16.00	16.00	16.00	-3.90%	1,151,748
Mar 20, 2026	16.60	16.85	16.40	16.65	16.65	0.30%	823,444
Mar 19, 2026	16.70	17.00	16.40	16.60	16.60	-0.90%	1,540,688
Mar 18, 2026	17.00	17.15	16.60	16.75	16.75	-0.89%	1,441,095
Mar 17, 2026	16.25	17.10	16.20	16.90	16.90	4.64%	2,690,513
Mar 16, 2026	16.15	16.30	15.85	16.15	16.15	1.57%	700,809
Mar 13, 2026	15.90	16.20	15.60	15.90	15.90	-0.31%	751,387
Mar 12, 2026	15.95	16.10	15.85	15.95	15.95	-0.93%	721,964
Mar 11, 2026	15.75	16.10	15.75	16.10	16.10	2.55%	657,313
Mar 10, 2026	15.80	16.10	15.60	15.70	15.70	0.96%	1,092,144
Mar 9, 2026	15.80	15.80	15.25	15.55	15.55	-6.04%	2,031,861
Mar 6, 2026	16.30	16.70	16.20	16.55	16.55	-0.60%	1,045,077
Mar 5, 2026	16.60	16.90	16.50	16.65	16.65	2.46%	1,439,156
Mar 4, 2026	17.10	17.10	16.10	16.25	16.25	-5.80%	2,332,730
Mar 3, 2026	17.85	18.15	17.25	17.25	17.25	-3.09%	2,447,609
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