EDIMAX Technology Co., Ltd. (TPE:3047)
Taiwan
· Delayed Price · Currency is TWD 14.80
+0.20 (1.37%)
Apr 29, 2026, 1:30 PM CST
EDIMAX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.90 | 14.90 | 14.55 | 14.60 | 14.60 | -1.68% | 780,223 |
| Apr 27, 2026 | 14.80 | 14.85 | 14.20 | 14.85 | 14.85 | 0.68% | 1,431,293 |
| Apr 24, 2026 | 15.20 | 15.35 | 14.50 | 14.75 | 14.75 | -2.64% | 2,141,668 |
| Apr 23, 2026 | 16.25 | 16.40 | 15.00 | 15.15 | 15.15 | -6.48% | 2,738,859 |
| Apr 22, 2026 | 16.40 | 16.60 | 16.20 | 16.20 | 16.20 | -1.22% | 1,210,692 |
| Apr 21, 2026 | 15.80 | 16.50 | 15.75 | 16.40 | 16.40 | 4.13% | 2,500,131 |
| Apr 20, 2026 | 15.75 | 15.95 | 15.70 | 15.75 | 15.75 | 0.32% | 835,643 |
| Apr 17, 2026 | 15.80 | 16.00 | 15.65 | 15.70 | 15.70 | -0.95% | 796,583 |
| Apr 16, 2026 | 15.95 | 16.10 | 15.85 | 15.85 | 15.85 | -0.94% | 971,137 |
| Apr 15, 2026 | 15.80 | 16.00 | 15.65 | 16.00 | 16.00 | 1.91% | 1,269,365 |
| Apr 14, 2026 | 15.70 | 15.75 | 15.55 | 15.70 | 15.70 | - | 654,195 |
| Apr 13, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | 0.96% | 738,877 |
| Apr 10, 2026 | 15.90 | 16.00 | 15.45 | 15.55 | 15.55 | -1.27% | 1,148,925 |
| Apr 9, 2026 | 16.05 | 16.10 | 15.60 | 15.75 | 15.75 | -1.56% | 735,301 |
| Apr 8, 2026 | 15.65 | 16.05 | 15.65 | 16.00 | 16.00 | 3.90% | 1,274,237 |
| Apr 7, 2026 | 15.65 | 15.80 | 15.35 | 15.40 | 15.40 | -1.28% | 815,448 |
| Apr 2, 2026 | 16.25 | 16.30 | 15.50 | 15.60 | 15.60 | -2.80% | 1,157,278 |
| Apr 1, 2026 | 16.10 | 16.35 | 15.90 | 16.05 | 16.05 | 2.88% | 1,073,194 |
| Mar 31, 2026 | 16.10 | 16.20 | 15.50 | 15.60 | 15.60 | -3.11% | 1,314,546 |
| Mar 30, 2026 | 16.40 | 16.55 | 16.05 | 16.10 | 16.10 | -3.01% | 900,055 |
| Mar 27, 2026 | 16.25 | 16.75 | 16.00 | 16.60 | 16.60 | 2.47% | 1,117,418 |
| Mar 26, 2026 | 16.40 | 17.25 | 16.20 | 16.20 | 16.20 | -0.61% | 2,215,207 |
| Mar 25, 2026 | 16.10 | 16.30 | 16.00 | 16.30 | 16.30 | 3.16% | 858,923 |
| Mar 24, 2026 | 16.25 | 16.35 | 15.60 | 15.80 | 15.80 | -1.25% | 995,456 |
| Mar 23, 2026 | 16.30 | 16.50 | 16.00 | 16.00 | 16.00 | -3.90% | 1,151,748 |
| Mar 20, 2026 | 16.60 | 16.85 | 16.40 | 16.65 | 16.65 | 0.30% | 823,444 |
| Mar 19, 2026 | 16.70 | 17.00 | 16.40 | 16.60 | 16.60 | -0.90% | 1,540,688 |
| Mar 18, 2026 | 17.00 | 17.15 | 16.60 | 16.75 | 16.75 | -0.89% | 1,441,095 |
| Mar 17, 2026 | 16.25 | 17.10 | 16.20 | 16.90 | 16.90 | 4.64% | 2,690,513 |
| Mar 16, 2026 | 16.15 | 16.30 | 15.85 | 16.15 | 16.15 | 1.57% | 700,809 |
| Mar 13, 2026 | 15.90 | 16.20 | 15.60 | 15.90 | 15.90 | -0.31% | 751,387 |
| Mar 12, 2026 | 15.95 | 16.10 | 15.85 | 15.95 | 15.95 | -0.93% | 721,964 |
| Mar 11, 2026 | 15.75 | 16.10 | 15.75 | 16.10 | 16.10 | 2.55% | 657,313 |
| Mar 10, 2026 | 15.80 | 16.10 | 15.60 | 15.70 | 15.70 | 0.96% | 1,092,144 |
| Mar 9, 2026 | 15.80 | 15.80 | 15.25 | 15.55 | 15.55 | -6.04% | 2,031,861 |
| Mar 6, 2026 | 16.30 | 16.70 | 16.20 | 16.55 | 16.55 | -0.60% | 1,045,077 |
| Mar 5, 2026 | 16.60 | 16.90 | 16.50 | 16.65 | 16.65 | 2.46% | 1,439,156 |
| Mar 4, 2026 | 17.10 | 17.10 | 16.10 | 16.25 | 16.25 | -5.80% | 2,332,730 |
| Mar 3, 2026 | 17.85 | 18.15 | 17.25 | 17.25 | 17.25 | -3.09% | 2,447,609 |
| Mar 2, 2026 | 17.30 | 18.10 | 17.05 | 17.80 | 17.80 | - | 2,183,474 |
| Feb 26, 2026 | 17.55 | 17.85 | 17.50 | 17.80 | 17.80 | 1.42% | 1,362,279 |
| Feb 25, 2026 | 18.00 | 18.00 | 17.50 | 17.55 | 17.55 | -2.23% | 1,913,308 |
| Feb 24, 2026 | 18.10 | 18.30 | 17.80 | 17.95 | 17.95 | -0.83% | 1,284,790 |
| Feb 23, 2026 | 17.50 | 18.15 | 17.35 | 18.10 | 18.10 | 4.02% | 1,629,603 |
| Feb 11, 2026 | 17.40 | 17.45 | 17.25 | 17.40 | 17.40 | - | 1,271,900 |
| Feb 10, 2026 | 17.75 | 17.75 | 17.30 | 17.40 | 17.40 | -1.14% | 1,001,768 |
| Feb 9, 2026 | 17.80 | 18.10 | 17.40 | 17.60 | 17.60 | 0.86% | 1,160,852 |
| Feb 6, 2026 | 17.85 | 17.85 | 17.15 | 17.45 | 17.45 | -2.51% | 1,357,647 |
| Feb 5, 2026 | 18.35 | 18.50 | 17.90 | 17.90 | 17.90 | -2.19% | 1,144,843 |
| Feb 4, 2026 | 18.05 | 18.45 | 17.80 | 18.30 | 18.30 | 1.95% | 1,075,950 |
| Feb 3, 2026 | 18.05 | 18.35 | 17.80 | 17.95 | 17.95 | 1.13% | 1,203,885 |
| Feb 2, 2026 | 18.00 | 18.10 | 17.60 | 17.75 | 17.75 | -1.11% | 1,368,358 |
| Jan 30, 2026 | 18.85 | 18.85 | 17.80 | 17.95 | 17.95 | -3.49% | 1,721,879 |
| Jan 29, 2026 | 19.25 | 19.25 | 18.60 | 18.60 | 18.60 | -2.11% | 1,717,522 |
| Jan 28, 2026 | 19.45 | 19.45 | 18.95 | 19.00 | 19.00 | -1.30% | 1,459,947 |
| Jan 27, 2026 | 20.00 | 20.00 | 19.20 | 19.25 | 19.25 | -2.78% | 1,776,867 |
| Jan 26, 2026 | 19.80 | 20.45 | 19.65 | 19.80 | 19.80 | 1.28% | 2,313,778 |
| Jan 23, 2026 | 19.70 | 19.75 | 19.15 | 19.55 | 19.55 | 0.51% | 2,149,280 |
| Jan 22, 2026 | 20.15 | 20.20 | 19.45 | 19.45 | 19.45 | -0.77% | 3,028,220 |
| Jan 21, 2026 | 19.70 | 20.10 | 19.50 | 19.60 | 19.60 | -1.26% | 2,797,715 |
| Jan 20, 2026 | 20.10 | 20.50 | 19.75 | 19.85 | 19.85 | -0.25% | 4,733,841 |
| Jan 19, 2026 | 19.90 | 20.20 | 19.60 | 19.90 | 19.90 | 2.58% | 4,969,904 |
| Jan 16, 2026 | 19.70 | 19.85 | 19.35 | 19.40 | 19.40 | - | 3,293,373 |
| Jan 15, 2026 | 19.70 | 19.70 | 19.10 | 19.40 | 19.40 | -0.77% | 3,301,545 |
| Jan 14, 2026 | 19.00 | 20.00 | 19.00 | 19.55 | 19.55 | 3.99% | 6,920,557 |
| Jan 13, 2026 | 18.80 | 19.50 | 18.65 | 18.80 | 18.80 | 1.62% | 6,132,955 |
| Jan 12, 2026 | 17.90 | 18.75 | 17.85 | 18.50 | 18.50 | 3.35% | 2,597,436 |
| Jan 9, 2026 | 17.80 | 18.00 | 17.60 | 17.90 | 17.90 | 0.28% | 901,221 |
| Jan 8, 2026 | 18.40 | 18.40 | 17.85 | 17.85 | 17.85 | -2.99% | 1,674,270 |
| Jan 7, 2026 | 18.45 | 18.45 | 18.10 | 18.40 | 18.40 | 1.38% | 1,769,020 |
| Jan 6, 2026 | 17.85 | 18.25 | 17.80 | 18.15 | 18.15 | 1.97% | 1,814,331 |
| Jan 5, 2026 | 18.25 | 18.30 | 17.70 | 17.80 | 17.80 | -1.93% | 1,755,546 |
| Jan 2, 2026 | 18.10 | 18.50 | 18.10 | 18.15 | 18.15 | - | 1,085,673 |
| Dec 31, 2025 | 18.60 | 18.60 | 18.10 | 18.15 | 18.15 | -0.82% | 1,016,055 |
| Dec 30, 2025 | 18.50 | 18.50 | 18.15 | 18.30 | 18.30 | -1.08% | 1,003,163 |
| Dec 29, 2025 | 18.70 | 18.90 | 18.50 | 18.50 | 18.50 | -1.07% | 1,382,811 |
| Dec 26, 2025 | 18.80 | 18.90 | 18.55 | 18.70 | 18.70 | 0.27% | 1,060,451 |
| Dec 24, 2025 | 18.90 | 19.00 | 18.65 | 18.65 | 18.65 | -0.27% | 1,056,085 |
| Dec 23, 2025 | 19.25 | 19.25 | 18.70 | 18.70 | 18.70 | -0.80% | 1,577,504 |
| Dec 22, 2025 | 18.60 | 18.90 | 18.55 | 18.85 | 18.85 | 1.89% | 1,691,995 |
| Dec 19, 2025 | 19.00 | 19.20 | 18.40 | 18.50 | 18.50 | -0.54% | 2,868,864 |
| Dec 18, 2025 | 19.35 | 19.40 | 18.60 | 18.60 | 18.60 | -3.88% | 4,396,955 |
| Dec 17, 2025 | 20.65 | 21.30 | 19.35 | 19.35 | 19.35 | -2.52% | 37,843,630 |
| Dec 16, 2025 | 18.40 | 19.85 | 18.10 | 19.85 | 19.85 | 9.97% | 6,816,624 |
| Dec 15, 2025 | 17.85 | 18.30 | 17.60 | 18.05 | 18.05 | 1.12% | 1,103,451 |
| Dec 12, 2025 | 17.75 | 18.30 | 17.65 | 17.85 | 17.85 | 1.71% | 1,623,097 |
| Dec 11, 2025 | 17.95 | 18.00 | 17.50 | 17.55 | 17.55 | -1.13% | 640,262 |
| Dec 10, 2025 | 18.30 | 18.30 | 17.75 | 17.75 | 17.75 | -1.93% | 1,394,711 |
| Dec 9, 2025 | 18.15 | 18.15 | 17.80 | 18.10 | 18.10 | 0.56% | 839,180 |
| Dec 8, 2025 | 17.90 | 18.05 | 17.70 | 18.00 | 18.00 | 1.41% | 1,202,172 |
| Dec 5, 2025 | 17.90 | 17.95 | 17.60 | 17.75 | 17.75 | -0.28% | 574,758 |
| Dec 4, 2025 | 18.00 | 18.05 | 17.75 | 17.80 | 17.80 | 0.85% | 457,579 |
| Dec 3, 2025 | 17.65 | 17.85 | 17.55 | 17.65 | 17.65 | 0.86% | 1,038,445 |
| Dec 2, 2025 | 17.55 | 17.65 | 17.40 | 17.50 | 17.50 | 0.57% | 468,022 |
| Dec 1, 2025 | 17.75 | 17.75 | 17.40 | 17.40 | 17.40 | -1.42% | 642,959 |
| Nov 28, 2025 | 17.50 | 17.65 | 17.25 | 17.65 | 17.65 | 0.86% | 797,955 |
| Nov 27, 2025 | 17.50 | 17.70 | 17.25 | 17.50 | 17.50 | 0.86% | 872,796 |
| Nov 26, 2025 | 17.30 | 17.65 | 17.30 | 17.35 | 17.35 | 1.76% | 1,517,169 |
| Nov 25, 2025 | 17.20 | 17.30 | 16.95 | 17.05 | 17.05 | 0.89% | 776,235 |
| Nov 24, 2025 | 17.15 | 17.40 | 16.90 | 16.90 | 16.90 | 0.90% | 949,941 |