Skip to main content
logo
EDIMAX Technology Co., Ltd. (TPE:3047)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.65
-0.30 (-1.77%)
At close: Jul 9, 2026

EDIMAX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202616.8017.1016.5516.6516.65-1.77%2,556,716
Jul 8, 202616.4017.3015.9016.9516.953.67%3,535,799
Jul 7, 202616.8516.9515.9016.3516.35-2.68%1,812,314
Jul 6, 202616.8017.5016.5016.8016.804.35%4,725,908
Jul 3, 202615.7516.4015.6016.1016.102.22%1,687,548
Jul 2, 202615.3515.7515.2015.7515.752.61%929,645
Jul 1, 202615.6515.7515.3015.3515.35-1.92%1,017,810
Jun 30, 202615.2015.7015.0515.6515.654.68%1,265,851
Jun 29, 202614.9015.3014.7014.9514.950.34%917,856
Jun 26, 202615.4515.4514.9014.9014.90-4.49%1,909,784
Jun 25, 202616.0016.0015.5015.6015.60-1.58%1,194,646
Jun 24, 202615.8016.0515.6015.8515.85-0.31%1,721,249
Jun 23, 202616.3016.4515.8015.9015.90-1.85%1,713,380
Jun 22, 202616.6516.6516.2016.2016.20-2.70%3,029,188
Jun 18, 202617.0017.2516.3016.6516.65-1.48%8,132,538
Jun 17, 202615.4516.9015.4016.9016.909.74%5,800,135
Jun 16, 202616.0016.1015.4015.4015.40-2.84%981,423
Jun 15, 202616.0016.0515.7515.8515.850.32%923,434
Jun 12, 202615.9016.2015.7015.8015.800.32%1,143,017
Jun 11, 202615.6015.8515.3515.7515.750.96%1,164,501
Jun 10, 202615.5016.9015.4515.6015.60-3,745,684
Jun 9, 202615.3515.7015.1515.6015.601.63%1,041,032
Jun 8, 202614.7515.4514.6015.3515.35-4.95%1,930,817
Jun 5, 202616.4516.4515.6016.1516.15-1.22%2,187,551
Jun 4, 202616.8016.8016.2016.3516.35-3.82%2,544,846
Jun 3, 202617.5017.6016.6017.0017.000.29%7,036,073
Jun 2, 202615.6016.9515.4016.9516.959.71%6,126,437
Jun 1, 202615.1515.6515.0015.4515.452.32%2,118,220
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