EDIMAX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	13.85	13.90	13.70	13.85	13.85	-	217,701
Aug 20, 2026	13.75	13.95	13.70	13.85	13.85	1.09%	595,373
Aug 19, 2026	13.60	13.95	13.55	13.70	13.70	-0.72%	435,023
Aug 18, 2026	14.10	14.10	13.80	13.80	13.80	-1.78%	524,669
Aug 17, 2026	14.35	14.35	14.00	14.05	14.05	-2.09%	385,705
Aug 14, 2026	14.45	14.45	14.05	14.35	14.35	-	703,557
Aug 13, 2026	14.35	14.50	14.25	14.35	14.35	-	519,520
Aug 12, 2026	14.40	14.45	14.25	14.35	14.35	0.35%	371,751
Aug 11, 2026	14.60	14.60	14.20	14.30	14.30	-2.05%	537,691
Aug 10, 2026	14.30	14.60	14.30	14.60	14.60	1.39%	578,920
Aug 7, 2026	14.65	14.65	14.30	14.40	14.40	-0.69%	293,145
Aug 6, 2026	14.65	14.65	14.30	14.50	14.50	-1.02%	382,700
Aug 5, 2026	14.60	14.80	14.50	14.65	14.65	1.03%	511,141
Aug 4, 2026	14.20	14.50	14.05	14.50	14.50	2.11%	523,300
Aug 3, 2026	13.80	14.30	13.65	14.20	14.20	2.90%	527,766
Jul 31, 2026	13.60	14.15	13.60	13.80	13.80	4.55%	1,289,778
Jul 30, 2026	13.35	13.65	13.15	13.20	13.20	-2.94%	1,262,071
Jul 29, 2026	14.50	14.60	13.15	13.60	13.60	-5.23%	1,873,522
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