EDIMAX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.75	14.75	14.30	14.35	14.35	-4.01%	1,088,424
Jul 27, 2026	14.65	15.15	14.55	14.95	14.95	2.05%	710,613
Jul 24, 2026	14.85	15.10	14.65	14.65	14.65	-2.01%	568,475
Jul 23, 2026	15.20	15.40	14.85	14.95	14.95	-1.97%	678,068
Jul 22, 2026	15.40	15.55	15.15	15.25	15.25	-	779,275
Jul 21, 2026	14.90	15.35	14.90	15.25	15.25	3.04%	694,327
Jul 20, 2026	14.80	15.05	14.15	14.80	14.80	1.02%	1,318,266
Jul 17, 2026	15.55	15.55	14.60	14.65	14.65	-5.79%	2,452,628
Jul 16, 2026	15.90	16.10	15.55	15.55	15.55	-2.51%	893,657
Jul 15, 2026	15.60	16.10	15.60	15.95	15.95	2.24%	1,117,046
Jul 14, 2026	16.25	16.25	15.15	15.60	15.60	-3.41%	1,995,645
Jul 13, 2026	16.65	16.75	16.00	16.15	16.15	-3.00%	1,365,328
Jul 9, 2026	16.80	17.10	16.55	16.65	16.65	-1.77%	2,556,716
Jul 8, 2026	16.40	17.30	15.90	16.95	16.95	3.67%	3,535,799
Jul 7, 2026	16.85	16.95	15.90	16.35	16.35	-2.68%	1,812,314
Jul 6, 2026	16.80	17.50	16.50	16.80	16.80	4.35%	4,725,908
Jul 3, 2026	15.75	16.40	15.60	16.10	16.10	2.22%	1,687,548
Jul 2, 2026	15.35	15.75	15.20	15.75	15.75	2.61%	929,645
Jul 1, 2026	15.65	15.75	15.30	15.35	15.35	-1.92%	1,017,810
Jun 30, 2026	15.20	15.70	15.05	15.65	15.65	4.68%	1,265,851
Jun 29, 2026	14.90	15.30	14.70	14.95	14.95	0.34%	917,856
Jun 26, 2026	15.45	15.45	14.90	14.90	14.90	-4.49%	1,909,784
Jun 25, 2026	16.00	16.00	15.50	15.60	15.60	-1.58%	1,194,646
Jun 24, 2026	15.80	16.05	15.60	15.85	15.85	-0.31%	1,721,249
Jun 23, 2026	16.30	16.45	15.80	15.90	15.90	-1.85%	1,713,380
Jun 22, 2026	16.65	16.65	16.20	16.20	16.20	-2.70%	3,029,188
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