EDIMAX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.30	12.05	11.30	12.05	12.05	-3.60%	1,658,213
Nov 5, 2026	13.40	13.40	12.50	12.50	12.50	-6.72%	1,250,929
Nov 4, 2026	13.55	13.55	12.80	13.40	13.40	-	1,320,549
Nov 3, 2026	14.15	14.15	13.25	13.40	13.40	-5.30%	1,557,495
Nov 2, 2026	14.20	14.65	14.05	14.15	14.15	-1.74%	962,947
Oct 30, 2026	14.65	14.75	14.10	14.40	14.40	-1.71%	2,279,930
Oct 29, 2026	14.30	15.50	14.25	14.65	14.65	2.81%	4,494,367
Oct 28, 2026	14.25	14.40	14.20	14.25	14.25	0.71%	224,493
Oct 27, 2026	14.65	14.65	14.05	14.15	14.15	-2.75%	528,666
Oct 22, 2026	15.00	15.00	14.55	14.55	14.55	-2.02%	829,374
Oct 21, 2026	14.80	15.10	14.80	14.85	14.85	1.71%	1,074,876
Oct 20, 2026	14.60	15.10	14.50	14.60	14.60	0.34%	1,597,189
Oct 19, 2026	14.80	14.80	14.35	14.55	14.55	-1.02%	618,536
Oct 16, 2026	14.40	14.90	14.40	14.70	14.70	2.80%	1,089,802
Oct 15, 2026	14.65	14.65	14.30	14.30	14.30	-3.05%	649,656
Oct 14, 2026	14.60	14.75	14.50	14.75	14.75	2.43%	673,711
Oct 13, 2026	14.50	14.75	14.35	14.40	14.40	-0.35%	546,601
Oct 12, 2026	14.20	14.60	14.20	14.45	14.45	0.70%	626,281
Oct 8, 2026	14.40	14.50	14.30	14.35	14.35	-1.03%	323,561
Oct 7, 2026	14.55	14.55	14.40	14.50	14.50	1.05%	336,000
Oct 6, 2026	14.40	14.55	14.35	14.35	14.35	-0.35%	458,804
Oct 5, 2026	14.75	14.75	14.35	14.40	14.40	-1.71%	694,256
Oct 2, 2026	14.50	14.65	14.45	14.65	14.65	1.03%	452,800
Oct 1, 2026	14.75	14.75	14.45	14.50	14.50	-1.69%	459,311
Sep 30, 2026	14.70	14.85	14.65	14.75	14.75	1.37%	706,314
Sep 29, 2026	14.55	14.75	14.40	14.55	14.55	-	493,787
Sep 24, 2026	14.70	14.70	14.45	14.55	14.55	-1.02%	534,436
Sep 23, 2026	14.90	14.90	14.40	14.70	14.70	-0.68%	1,112,210
Sep 22, 2026	15.30	15.30	14.65	14.80	14.80	-2.63%	3,767,890
Sep 21, 2026	13.90	15.20	13.90	15.20	15.20	9.75%	4,747,573
Sep 18, 2026	13.90	14.00	13.75	13.85	13.85	-	449,703
Sep 17, 2026	13.70	13.85	13.60	13.85	13.85	1.84%	545,326
Sep 16, 2026	13.50	13.60	13.45	13.60	13.60	1.49%	229,583
Sep 15, 2026	13.40	13.60	13.35	13.40	13.40	-0.74%	251,967
Sep 14, 2026	13.50	13.50	13.30	13.50	13.50	-0.37%	395,911
Sep 11, 2026	13.70	13.80	13.50	13.55	13.55	-0.73%	429,414
Sep 10, 2026	13.75	13.75	13.55	13.65	13.65	-0.73%	246,509
Sep 9, 2026	13.45	13.75	13.45	13.75	13.75	3.77%	670,118
Sep 8, 2026	13.55	13.55	13.25	13.25	13.25	-1.12%	378,337
Sep 7, 2026	13.65	13.65	13.40	13.40	13.40	-1.83%	392,814
Sep 4, 2026	13.60	13.65	13.40	13.65	13.65	1.87%	424,185
Sep 3, 2026	13.90	14.00	13.40	13.40	13.40	-2.90%	659,846
Sep 2, 2026	13.70	13.85	13.65	13.80	13.80	0.36%	292,275
Sep 1, 2026	13.80	13.95	13.65	13.75	13.75	-	385,379
Aug 31, 2026	13.80	13.95	13.70	13.75	13.75	-1.43%	430,215
Aug 28, 2026	14.25	14.25	13.90	13.95	13.95	-0.36%	411,039
Aug 27, 2026	13.95	14.20	13.90	14.00	14.00	1.08%	811,858
Aug 26, 2026	13.85	13.95	13.75	13.85	13.85	0.73%	431,897
Aug 25, 2026	13.75	13.75	13.45	13.75	13.75	-	542,043
Aug 24, 2026	13.85	13.95	13.70	13.75	13.75	-0.72%	289,165