Skip to main content
logo
EDIMAX Technology Co., Ltd. (TPE:3047)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.10
+0.30 (2.03%)
May 29, 2026, 1:30 PM CST

EDIMAX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202614.9515.1514.8515.1015.102.03%1,406,158
May 28, 202615.0515.5514.7014.8014.80-0.67%2,198,018
May 27, 202615.2015.2514.8014.9014.90-1.32%1,602,962
May 26, 202615.6015.6515.0015.1015.10-2.89%1,540,855
May 25, 202615.7015.8015.3015.5515.550.97%2,539,286
May 22, 202614.7015.7514.6515.4015.405.12%3,564,665
May 21, 202614.4014.7514.3014.6514.653.17%1,009,414
May 20, 202614.2514.4014.0514.2014.200.35%698,734
May 19, 202614.6514.7014.0514.1514.15-3.08%914,396
May 18, 202614.0514.7013.9014.6014.602.82%1,103,645
May 15, 202614.4014.7014.1514.2014.20-1.05%990,451
May 14, 202614.4014.7014.2014.3514.351.06%1,039,030
May 13, 202614.5514.5514.1514.2014.20-2.41%1,159,580
May 12, 202614.6514.7514.4014.5514.55-0.68%1,110,068
May 11, 202614.3014.7514.2514.6514.651.74%1,066,547
May 8, 202614.7014.9514.3014.4014.40-2.37%1,289,480
May 7, 202614.5514.8014.4014.7514.751.72%1,224,032
May 6, 202615.0015.0014.4014.5014.50-3.01%1,305,444
May 5, 202614.5515.1014.5514.9514.952.75%1,204,129
May 4, 202614.7014.9014.5014.5514.55-0.68%1,000,756
Apr 30, 202614.9014.9014.4514.6514.65-1.01%693,262
Apr 29, 202614.7514.9014.4514.8014.801.37%1,069,267
Apr 28, 202614.9014.9014.5514.6014.60-1.68%780,223
Apr 27, 202614.8014.8514.2014.8514.850.68%1,431,293
Apr 24, 202615.2015.3514.5014.7514.75-2.64%2,144,934
Apr 23, 202616.2516.4015.0015.1515.15-6.48%2,738,859
Apr 22, 202616.4016.6016.2016.2016.20-1.22%1,211,894
Apr 21, 202615.8016.5015.7516.4016.404.13%2,500,131
Apr 20, 202615.7515.9515.7015.7515.750.32%835,643
Apr 17, 202615.8016.0015.6515.7015.70-0.95%796,583
Apr 16, 202615.9516.1015.8515.8515.85-0.94%971,137
Apr 15, 202615.8016.0015.6516.0016.001.91%1,269,365
Apr 14, 202615.7015.7515.5515.7015.70-654,195
Apr 13, 202615.7015.7015.5015.7015.700.96%738,877
Apr 10, 202615.9016.0015.4515.5515.55-1.27%1,148,925
Apr 9, 202616.0516.1015.6015.7515.75-1.56%735,301
Apr 8, 202615.6516.0515.6516.0016.003.90%1,274,237
Apr 7, 202615.6515.8015.3515.4015.40-1.28%815,448
Apr 2, 202616.2516.3015.5015.6015.60-2.80%1,157,278
Apr 1, 202616.1016.3515.9016.0516.052.88%1,073,194
Mar 31, 202616.1016.2015.5015.6015.60-3.11%1,314,546
Mar 30, 202616.4016.5516.0516.1016.10-3.01%900,055
Mar 27, 202616.2516.7516.0016.6016.602.47%1,117,418
Mar 26, 202616.4017.2516.2016.2016.20-0.61%2,215,207
Mar 25, 202616.1016.3016.0016.3016.303.16%858,923
Mar 24, 202616.2516.3515.6015.8015.80-1.25%995,456
Mar 23, 202616.3016.5016.0016.0016.00-3.90%1,151,748
Mar 20, 202616.6016.8516.4016.6516.650.30%823,444
Mar 19, 202616.7017.0016.4016.6016.60-0.90%1,540,688
Mar 18, 202617.0017.1516.6016.7516.75-0.89%1,441,095