EDIMAX Technology Co., Ltd. (TPE:3047)
Taiwan · Delayed Price · Currency is TWD 14.55
-0.15 (-1.02%)
Sep 24, 2026, 1:30 PM CST
EDIMAX Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |