EDIMAX Technology Co., Ltd. (TPE:3047)
Taiwan · Delayed Price · Currency is TWD 13.85
+0.05 (0.36%)
Aug 19, 2026, 11:19 AM CST
EDIMAX Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 14.10 | 14.10 | 13.85 | 13.90 | - | -1.07% | 400,144 |
| 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 |
| 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 |