Skip to main content
EDIMAX Technology Co., Ltd. (TPE:3047)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.55
-1.00 (-6.04%)
At close: Mar 9, 2026

EDIMAX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 23, 202619.7019.7519.1519.5519.550.51%2,149,280
Jan 22, 202620.1520.2019.4519.4519.45-0.77%3,028,220
Jan 21, 202619.7020.1019.5019.6019.60-1.26%2,797,715
Jan 20, 202620.1020.5019.7519.8519.85-0.25%4,733,841
Jan 19, 202619.9020.2019.6019.9019.902.58%4,969,904
Jan 16, 202619.7019.8519.3519.4019.40-3,293,373
Jan 15, 202619.7019.7019.1019.4019.40-0.77%3,301,545
Jan 14, 202619.0020.0019.0019.5519.553.99%6,920,557
Jan 13, 202618.8019.5018.6518.8018.801.62%6,132,955
Jan 12, 202617.9018.7517.8518.5018.503.35%2,597,436
Jan 9, 202617.8018.0017.6017.9017.900.28%901,221
Jan 8, 202618.4018.4017.8517.8517.85-2.99%1,674,270
Jan 7, 202618.4518.4518.1018.4018.401.38%1,769,020
Jan 6, 202617.8518.2517.8018.1518.151.97%1,814,331
Jan 5, 202618.2518.3017.7017.8017.80-1.93%1,755,546
Jan 2, 202618.1018.5018.1018.1518.15-1,085,673
Dec 31, 202518.6018.6018.1018.1518.15-0.82%1,016,055
Dec 30, 202518.5018.5018.1518.3018.30-1.08%1,003,163
Dec 29, 202518.7018.9018.5018.5018.50-1.07%1,382,811
Dec 26, 202518.8018.9018.5518.7018.700.27%1,060,451
Dec 24, 202518.9019.0018.6518.6518.65-0.27%1,056,085
Dec 23, 202519.2519.2518.7018.7018.70-0.80%1,577,504
Dec 22, 202518.6018.9018.5518.8518.851.89%1,691,995
Dec 19, 202519.0019.2018.4018.5018.50-0.54%2,868,864
Dec 18, 202519.3519.4018.6018.6018.60-3.88%4,396,955
Dec 17, 202520.6521.3019.3519.3519.35-2.52%37,843,630
Dec 16, 202518.4019.8518.1019.8519.859.97%6,816,624
Dec 15, 202517.8518.3017.6018.0518.051.12%1,103,451
Dec 12, 202517.7518.3017.6517.8517.851.71%1,623,097
Dec 11, 202517.9518.0017.5017.5517.55-1.13%640,262
Dec 10, 202518.3018.3017.7517.7517.75-1.93%1,394,711
Dec 9, 202518.1518.1517.8018.1018.100.56%839,180
Dec 8, 202517.9018.0517.7018.0018.001.41%1,202,172
Dec 5, 202517.9017.9517.6017.7517.75-0.28%574,758
Dec 4, 202518.0018.0517.7517.8017.800.85%457,579
Dec 3, 202517.6517.8517.5517.6517.650.86%1,038,445
Dec 2, 202517.5517.6517.4017.5017.500.57%468,022
Dec 1, 202517.7517.7517.4017.4017.40-1.42%642,959
Nov 28, 202517.5017.6517.2517.6517.650.86%797,955
Nov 27, 202517.5017.7017.2517.5017.500.86%872,796
Nov 26, 202517.3017.6517.3017.3517.351.76%1,517,169
Nov 25, 202517.2017.3016.9517.0517.050.89%776,235
Nov 24, 202517.1517.4016.9016.9016.900.90%949,941
Nov 21, 202516.7516.9516.5016.7516.75-1.47%908,418
Nov 20, 202517.0017.2016.7517.0017.001.49%1,053,028
Nov 19, 202516.6516.9516.5016.7516.751.52%1,178,977
Nov 18, 202517.0017.0016.5016.5016.50-3.23%2,313,900
Nov 17, 202517.4017.8016.9517.0517.05-7.84%6,714,199
Nov 14, 202518.8519.1518.5018.5018.50-1.86%1,901,573
Nov 13, 202519.3019.3018.7018.8518.85-1.82%1,692,780
Nov 12, 202519.0019.2518.9019.2019.201.32%2,056,764
Nov 11, 202519.3019.3018.8018.9518.95-0.79%1,358,369
Nov 10, 202519.2019.2518.6019.1019.10-0.78%2,127,860
Nov 7, 202519.5019.9519.1019.2519.25-1.28%2,314,747
Nov 6, 202519.5519.6519.2019.5019.50-2,232,711
Nov 5, 202518.8020.4518.6019.5019.502.09%7,131,241
Nov 4, 202520.0520.0518.8519.1019.10-4.50%3,080,892
Nov 3, 202519.9020.9019.8520.0020.001.01%6,856,402
Oct 31, 202520.3520.5519.5019.8019.80-7.26%14,158,800
Oct 30, 202520.4021.3520.2021.3521.359.77%34,199,900
Oct 29, 202518.0019.4518.0019.4519.459.89%5,151,107
Oct 28, 202518.1018.2017.6517.7017.70-1.12%1,077,281
Oct 27, 202517.9518.1017.6517.9017.901.13%1,153,179
Oct 23, 202518.1018.1017.7017.7017.70-2.21%1,377,682
Oct 22, 202517.9518.2517.9018.1018.100.84%969,833
Oct 21, 202518.0018.1517.9017.9517.950.56%1,291,133
Oct 20, 202518.0018.1517.6517.8517.85-0.28%1,055,439
Oct 17, 202518.0018.1517.8517.9017.90-1.10%851,469
Oct 16, 202518.0018.2517.9518.1018.101.97%1,380,646
Oct 15, 202518.0518.2017.6517.7517.75-0.56%1,080,214
Oct 14, 202518.6018.7517.8517.8517.85-3.25%2,012,928
Oct 13, 202517.7518.5017.5518.4518.45-1.60%1,691,869
Oct 9, 202518.9519.1518.7518.7518.75-1.06%1,385,708
Oct 8, 202518.7518.9518.4518.9518.951.07%1,213,013
Oct 7, 202518.6019.0018.4018.7518.751.35%1,515,454
Oct 3, 202518.6519.0018.5018.5018.50-0.27%1,111,308
Oct 2, 202518.9018.9518.5018.5518.55-1.59%1,128,710