UK markets close in 3 hours 41 minutes

EDIMAX Technology Co., Ltd. (3047.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
25.05+0.65 (+2.66%)
At close: 01:30PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202425.2026.4025.0025.0525.0589,659,004
28 May 202422.0024.4021.8524.4024.4052,724,949
27 May 202422.2522.8522.0522.2022.2070,523,140
24 May 202419.9021.7519.4521.7521.7536,949,502
23 May 202420.5020.7519.8019.8019.8022,896,896
22 May 202421.0021.8519.9520.3520.3577,428,710
21 May 202419.3521.0519.1021.0521.0534,251,645
20 May 202419.5019.6019.1019.1519.1515,621,461
17 May 202419.2520.3519.0519.3519.3540,634,714
16 May 202419.0019.4018.6019.0019.0039,747,716
15 May 202417.2019.1017.1519.0519.0555,369,171
14 May 202416.6517.4016.3517.4017.4016,822,165
13 May 202415.5516.9515.4516.9516.9520,695,176
10 May 202415.6515.6515.2015.4515.452,382,195
09 May 202415.9016.2515.5015.6015.6011,499,835
08 May 202414.7015.1014.7014.8514.852,603,711
07 May 202414.5015.1514.4514.6014.603,854,450
06 May 202414.5514.6014.4014.4014.40542,008
03 May 202414.8014.8514.4014.4514.45856,001
02 May 202414.6014.7014.4514.7014.70646,496
30 Apr 202414.8514.9014.6014.6014.60911,476
29 Apr 202414.5514.8014.5514.8014.802,188,689
26 Apr 202414.3514.5014.3514.4014.40719,589
25 Apr 202414.4514.4514.2514.3514.35796,684
24 Apr 202414.3514.5514.3014.4514.451,117,395
23 Apr 202414.2514.3514.1514.2514.25615,033
22 Apr 202414.1514.4014.1514.2014.201,014,193
19 Apr 202414.5014.5513.8014.1514.152,146,551
18 Apr 202414.4014.7014.2014.5514.551,011,017
17 Apr 202414.3014.5514.3014.4514.45847,093
16 Apr 202414.7514.8014.0514.2514.252,674,001
15 Apr 202415.2015.2014.8014.8514.851,901,000
12 Apr 202415.2015.2515.1515.2015.20888,091
11 Apr 202415.5015.5015.2015.2515.251,182,090
10 Apr 202415.2015.5515.2015.4515.452,267,010
09 Apr 202415.2515.3515.1015.2015.201,163,274
08 Apr 202415.2015.2515.1015.2515.251,157,050
03 Apr 202415.2515.2515.0515.1015.101,363,521
02 Apr 202415.4515.4515.2015.2515.251,155,477
01 Apr 202415.2515.5015.2515.4515.451,340,509
29 Mar 202415.2015.4015.1015.3015.301,670,000
28 Mar 202415.3015.4015.1515.1515.151,277,304
27 Mar 202415.1015.4515.0515.3015.301,357,070
26 Mar 202415.4515.5515.1015.1015.101,876,966
25 Mar 202415.3515.5015.2515.4515.451,675,592
22 Mar 202415.1015.4514.9015.3515.352,738,710
21 Mar 202415.1015.1514.9515.1015.101,477,936
20 Mar 202415.1015.2014.9514.9514.951,979,799
19 Mar 202415.3015.4015.0515.0515.051,717,643
18 Mar 202415.1515.3515.0515.3015.301,781,003
15 Mar 202415.5015.5515.2015.2015.202,588,336
14 Mar 202415.8515.9515.5515.6015.602,470,291
13 Mar 202416.5016.5015.8015.8515.854,981,572
12 Mar 202416.3516.6516.3016.5016.502,670,384
11 Mar 202416.2516.5016.2016.4016.403,638,645
08 Mar 202417.0017.0016.0516.2516.256,382,466
07 Mar 202417.8517.9516.7516.8516.859,503,129
06 Mar 202417.8518.1017.7017.7517.754,461,935
05 Mar 202418.1018.1017.6017.8517.857,645,592
04 Mar 202418.1518.6018.1518.1518.159,528,641
01 Mar 202418.2518.3017.8017.9017.905,541,721
29 Feb 202418.2518.5018.1518.2518.254,320,024
27 Feb 202419.1019.1018.0018.2018.2014,857,497
26 Feb 202418.8519.2018.6518.8018.809,456,798
23 Feb 202419.3019.7518.5018.5018.5031,938,639
22 Feb 202419.5019.5019.1019.1019.1024,394,735
21 Feb 202421.1021.3019.0019.2519.2578,268,451
20 Feb 202418.6019.9018.6019.9019.9042,222,861
19 Feb 202417.5018.4017.5018.1018.1020,807,894
16 Feb 202416.9017.6516.7517.4017.4021,317,046
15 Feb 202416.2516.9016.0016.8516.857,223,893
05 Feb 202416.8516.8516.2016.5016.505,316,401
02 Feb 202416.8016.8516.1516.8516.8513,817,073
01 Feb 202416.3516.8016.3016.6016.604,850,203
31 Jan 202416.2516.4516.2016.3516.351,975,403
30 Jan 202416.4516.6516.2016.3016.303,956,446
29 Jan 202416.1516.9516.0016.5516.5514,454,595
26 Jan 202416.6516.6516.0516.1016.103,497,373
25 Jan 202416.8017.1516.4516.4516.4521,932,618
24 Jan 202415.9516.9515.9016.5516.5526,887,686
23 Jan 202415.9016.1015.7515.8015.802,182,280
22 Jan 202415.6515.9515.6015.8015.802,086,146
19 Jan 202415.5015.6015.4015.6015.601,128,922
18 Jan 202415.2515.5015.2015.4015.40813,228
17 Jan 202415.3515.4015.1515.2515.251,003,124
16 Jan 202415.5015.5015.3015.4015.40765,342
15 Jan 202415.4515.6515.3015.5515.551,015,001
12 Jan 202415.5515.5515.2015.2015.201,238,480
11 Jan 202415.4515.5515.4015.4515.45793,001
10 Jan 202415.4015.5515.3015.3015.301,290,008
09 Jan 202416.1016.1515.4015.5015.505,014,335
08 Jan 202416.3016.5016.0516.1016.104,003,059
05 Jan 202416.3016.5516.1516.2016.203,699,203
04 Jan 202416.4016.5016.2016.2016.202,838,250
03 Jan 202416.3516.4516.1516.3016.302,154,000
02 Jan 202416.1516.5516.1516.3516.354,898,237
29 Dec 202316.0016.1515.9516.0516.051,475,770
28 Dec 202316.2516.3516.0016.0016.001,951,224
27 Dec 202316.4016.5016.1016.1016.102,650,003
26 Dec 202316.5516.5516.1016.3516.356,690,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...