Skip to main content
logo
EDIMAX Technology Co., Ltd. (TPE:3047)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.70
-0.15 (-0.95%)
Apr 17, 2026, 1:30 PM CST

EDIMAX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,312,120
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
Mar 17, 202616.2517.1016.2016.9016.904.64%2,690,513
Mar 16, 202616.1516.3015.8516.1516.151.57%700,809
Mar 13, 202615.9016.2015.6015.9015.90-0.31%751,387
Mar 12, 202615.9516.1015.8515.9515.95-0.93%721,964
Mar 11, 202615.7516.1015.7516.1016.102.55%657,313
Mar 10, 202615.8016.1015.6015.7015.700.96%1,092,144
Mar 9, 202615.8015.8015.2515.5515.55-6.04%2,031,861
Mar 6, 202616.3016.7016.2016.5516.55-0.60%1,043,972
Mar 5, 202616.6016.9016.5016.6516.652.46%1,439,156
Mar 4, 202617.1017.1016.1016.2516.25-5.80%2,332,730
Mar 3, 202617.8518.1517.2517.2517.25-3.09%2,447,609
Mar 2, 202617.3018.1017.0517.8017.80-2,183,474
Feb 26, 202617.5517.8517.5017.8017.801.42%1,362,279
Feb 25, 202618.0018.0017.5017.5517.55-2.23%1,913,308
Feb 24, 202618.1018.3017.8017.9517.95-0.83%1,284,790
Feb 23, 202617.5018.1517.3518.1018.104.02%1,629,603
Feb 11, 202617.4017.4517.2517.4017.40-1,271,900
Feb 10, 202617.7517.7517.3017.4017.40-1.14%1,001,768
Feb 9, 202617.8018.1017.4017.6017.600.86%1,160,852
Feb 6, 202617.8517.8517.1517.4517.45-2.51%1,357,647
Feb 5, 202618.3518.5017.9017.9017.90-2.19%1,144,843
Feb 4, 202618.0518.4517.8018.3018.301.95%1,075,950
Feb 3, 202618.0518.3517.8017.9517.951.13%1,203,885
Feb 2, 202618.0018.1017.6017.7517.75-1.11%1,368,358
Jan 30, 202618.8518.8517.8017.9517.95-3.49%1,721,879
Jan 29, 202619.2519.2518.6018.6018.60-2.11%1,717,522
Jan 28, 202619.4519.4518.9519.0019.00-1.30%1,459,947
Jan 27, 202620.0020.0019.2019.2519.25-2.78%1,776,867
Jan 26, 202619.8020.4519.6519.8019.801.28%2,313,778