UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.76 +0.74 (+0.95%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,832.75 +274.64 (+0.69%) Bitcoin GBP
51,531.39 +3,118.49 (+6.44%)
EDIMAX Technology Co., Ltd. (3047.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Monthly
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Oct 2022 | 15.85 | 17.95 | 14.55 | 14.95 | 14.00 | 209,758,307 |
| 01 Sept 2022 | 18.65 | 19.25 | 15.30 | 16.15 | 15.13 | 379,338,332 |
| 01 Aug 2022 | 13.35 | 19.65 | 12.30 | 18.75 | 17.56 | 927,356,433 |
| 01 Jul 2022 | 12.40 | 13.70 | 11.45 | 13.30 | 12.46 | 140,978,591 |
| 01 Jun 2022 | 11.55 | 13.15 | 11.15 | 12.20 | 11.43 | 61,240,228 |
| 01 May 2022 | 10.90 | 12.30 | 10.30 | 11.50 | 10.77 | 46,137,637 |
| 01 Apr 2022 | 12.20 | 12.20 | 10.25 | 10.90 | 10.21 | 15,493,426 |
| 01 Mar 2022 | 12.90 | 13.40 | 11.60 | 12.30 | 11.52 | 29,921,690 |
| 01 Feb 2022 | 13.70 | 14.75 | 12.55 | 12.70 | 11.90 | 53,452,689 |
| 01 Jan 2022 | 14.50 | 14.90 | 12.55 | 13.70 | 12.83 | 123,777,933 |
| 01 Dec 2021 | 11.05 | 14.90 | 10.90 | 14.25 | 13.35 | 222,864,871 |
| 01 Nov 2021 | 10.85 | 11.60 | 10.25 | 11.05 | 10.35 | 24,344,394 |
| 01 Oct 2021 | 10.65 | 11.50 | 9.88 | 10.80 | 10.12 | 17,388,131 |
| 01 Sept 2021 | 9.82 | 10.90 | 9.69 | 10.65 | 9.98 | 8,837,692 |
| 26 Aug 2021 | 0.28986 Dividend | |||||
| 01 Aug 2021 | 11.15 | 11.55 | 9.65 | 9.82 | 8.93 | 19,601,952 |
| 01 Jul 2021 | 11.15 | 11.60 | 10.40 | 11.05 | 10.05 | 32,124,026 |
| 01 Jun 2021 | 11.30 | 11.90 | 10.55 | 11.10 | 10.10 | 19,534,347 |
| 01 May 2021 | 14.35 | 14.45 | 9.20 | 11.25 | 10.23 | 48,664,693 |
| 01 Apr 2021 | 13.50 | 15.20 | 13.00 | 14.35 | 13.05 | 97,806,568 |
| 01 Mar 2021 | 13.05 | 14.25 | 12.25 | 13.45 | 12.23 | 72,011,751 |
| 01 Feb 2021 | 11.90 | 13.40 | 11.65 | 13.05 | 11.87 | 21,617,831 |
| 01 Jan 2021 | 13.55 | 14.10 | 11.90 | 11.95 | 10.87 | 41,431,352 |
| 01 Dec 2020 | 15.40 | 16.10 | 12.90 | 13.55 | 12.33 | 78,192,108 |
| 01 Nov 2020 | 13.50 | 15.55 | 13.35 | 15.15 | 13.78 | 88,313,160 |
| 01 Oct 2020 | 14.00 | 15.10 | 13.40 | 13.45 | 12.23 | 66,635,326 |
| 01 Sept 2020 | 13.60 | 16.90 | 13.35 | 14.00 | 12.73 | 251,242,781 |
| 01 Aug 2020 | 11.20 | 14.55 | 11.20 | 13.50 | 12.28 | 167,128,363 |
| 28 Jul 2020 | 0.15 Dividend | |||||
| 01 Jul 2020 | 10.00 | 12.00 | 9.98 | 11.05 | 9.91 | 108,032,903 |
| 01 Jun 2020 | 8.17 | 9.89 | 8.17 | 9.70 | 8.70 | 32,961,230 |
| 01 May 2020 | 8.76 | 8.76 | 7.83 | 8.16 | 7.32 | 14,483,275 |
| 01 Apr 2020 | 6.67 | 8.93 | 6.50 | 8.76 | 7.86 | 27,291,907 |
| 01 Mar 2020 | 8.53 | 9.04 | 5.45 | 6.60 | 5.92 | 20,854,881 |
| 01 Feb 2020 | 9.10 | 10.80 | 8.60 | 8.72 | 7.82 | 8,716,012 |
| 01 Jan 2020 | 10.70 | 10.90 | 9.13 | 9.38 | 8.41 | 10,728,535 |
| 01 Dec 2019 | 10.20 | 11.55 | 10.05 | 10.70 | 9.60 | 28,162,189 |
| 01 Nov 2019 | 10.50 | 10.75 | 10.00 | 10.20 | 9.15 | 10,740,874 |
| 01 Oct 2019 | 10.45 | 11.40 | 10.40 | 10.50 | 9.42 | 46,327,262 |
| 01 Sept 2019 | 10.75 | 11.10 | 10.10 | 10.20 | 9.15 | 15,907,669 |
| 01 Aug 2019 | 11.00 | 11.15 | 10.10 | 10.75 | 9.64 | 14,185,061 |
| 01 Jul 2019 | 10.25 | 11.80 | 10.20 | 11.05 | 9.91 | 34,816,406 |
| 01 Jun 2019 | 10.55 | 10.70 | 10.05 | 10.10 | 9.06 | 13,023,588 |
| 01 May 2019 | 11.15 | 12.75 | 10.20 | 10.55 | 9.46 | 92,347,727 |
| 01 Apr 2019 | 11.30 | 12.10 | 10.60 | 11.15 | 10.00 | 46,737,080 |
| 01 Mar 2019 | 9.66 | 11.35 | 9.66 | 11.00 | 9.87 | 44,183,570 |
| 01 Feb 2019 | 9.38 | 9.93 | 9.37 | 9.66 | 8.67 | 6,672,897 |
| 01 Jan 2019 | 9.41 | 9.95 | 8.91 | 9.38 | 8.41 | 10,488,010 |
| 01 Dec 2018 | 9.45 | 10.25 | 9.06 | 9.41 | 8.44 | 20,280,366 |
| 01 Nov 2018 | 8.26 | 9.86 | 8.23 | 9.45 | 8.48 | 14,402,154 |
| 01 Oct 2018 | 9.84 | 10.45 | 8.08 | 8.33 | 7.47 | 13,109,062 |
| 01 Sept 2018 | 10.35 | 10.70 | 9.58 | 9.79 | 8.78 | 18,361,511 |
| 01 Aug 2018 | 9.50 | 10.35 | 8.80 | 10.30 | 9.24 | 16,621,790 |
| 01 Jul 2018 | 11.50 | 11.55 | 9.22 | 9.42 | 8.45 | 31,446,122 |
| 01 Jun 2018 | 8.73 | 11.30 | 8.51 | 11.15 | 10.00 | 58,501,961 |
| 01 May 2018 | 8.16 | 8.96 | 7.66 | 8.70 | 7.80 | 7,579,584 |
| 01 Apr 2018 | 8.83 | 9.00 | 8.14 | 8.16 | 7.32 | 4,398,350 |
| 01 Mar 2018 | 9.17 | 9.41 | 8.80 | 8.82 | 7.91 | 8,011,552 |
| 01 Feb 2018 | 9.90 | 9.90 | 8.88 | 9.19 | 8.24 | 4,710,029 |
| 01 Jan 2018 | 9.73 | 10.40 | 9.72 | 9.90 | 8.88 | 18,103,535 |
| 01 Dec 2017 | 10.15 | 10.35 | 9.61 | 9.73 | 8.73 | 7,610,728 |
| 01 Nov 2017 | 10.35 | 10.65 | 9.93 | 10.05 | 9.02 | 14,770,319 |
| 01 Oct 2017 | 10.20 | 10.50 | 10.15 | 10.35 | 9.28 | 8,047,862 |
| 01 Sept 2017 | 10.45 | 10.90 | 10.10 | 10.10 | 9.06 | 15,035,768 |
| 01 Aug 2017 | 10.25 | 10.85 | 9.97 | 10.50 | 9.42 | 12,963,751 |
| 10 Jul 2017 | 0.5 Dividend | |||||
| 01 Jul 2017 | 10.90 | 10.95 | 10.20 | 10.25 | 8.76 | 9,613,000 |
| 01 Jun 2017 | 10.50 | 11.20 | 10.45 | 10.90 | 9.32 | 11,388,000 |
| 01 May 2017 | 10.60 | 11.20 | 10.10 | 10.50 | 8.98 | 11,733,000 |
| 01 Apr 2017 | 11.25 | 11.40 | 10.50 | 10.60 | 9.06 | 9,586,000 |
| 01 Mar 2017 | 11.00 | 11.90 | 10.80 | 11.25 | 9.62 | 21,333,000 |
| 01 Feb 2017 | 10.50 | 11.30 | 10.50 | 11.00 | 9.40 | 13,189,000 |
| 01 Jan 2017 | 10.50 | 11.20 | 10.35 | 10.50 | 8.98 | 9,904,000 |
| 01 Dec 2016 | 9.97 | 11.00 | 9.95 | 10.50 | 8.98 | 10,121,000 |
| 01 Nov 2016 | 10.15 | 10.15 | 9.70 | 9.98 | 8.53 | 6,090,000 |
| 01 Oct 2016 | 10.80 | 11.25 | 10.10 | 10.15 | 8.68 | 7,940,000 |
| 01 Sept 2016 | 11.00 | 11.25 | 10.60 | 10.75 | 9.19 | 11,019,000 |
| 01 Aug 2016 | 10.00 | 11.45 | 9.99 | 11.05 | 9.45 | 27,287,000 |
| 11 Jul 2016 | 0.5 Dividend | |||||
| 01 Jul 2016 | 10.35 | 10.55 | 9.81 | 9.99 | 8.13 | 10,141,000 |
| 01 Jun 2016 | 10.05 | 10.75 | 10.00 | 10.25 | 8.34 | 8,498,000 |
| 01 May 2016 | 10.00 | 10.20 | 9.51 | 10.10 | 8.22 | 6,008,000 |
| 01 Apr 2016 | 11.15 | 11.25 | 9.90 | 10.00 | 8.13 | 7,557,000 |
| 01 Mar 2016 | 11.50 | 12.20 | 10.90 | 11.05 | 8.99 | 31,329,000 |
| 01 Feb 2016 | 12.90 | 12.95 | 11.30 | 11.60 | 9.44 | 31,713,000 |
| 01 Jan 2016 | 10.75 | 13.25 | 9.90 | 12.60 | 10.25 | 79,035,000 |
| 01 Dec 2015 | 10.50 | 10.85 | 9.15 | 10.75 | 8.74 | 11,455,000 |
| 01 Nov 2015 | 11.05 | 11.20 | 10.15 | 10.45 | 8.50 | 9,102,000 |
| 01 Oct 2015 | 9.60 | 11.20 | 9.44 | 11.05 | 8.99 | 13,590,000 |
| 01 Sept 2015 | 8.00 | 9.93 | 7.80 | 9.50 | 7.73 | 11,357,000 |
| 01 Aug 2015 | 8.99 | 8.99 | 6.29 | 8.02 | 6.52 | 10,829,000 |
| 15 Jul 2015 | 0.6 Dividend | |||||
| 01 Jul 2015 | 10.25 | 10.50 | 8.52 | 9.00 | 6.89 | 11,934,000 |
| 01 Jun 2015 | 11.25 | 11.25 | 9.60 | 10.20 | 7.81 | 9,845,000 |
| 01 May 2015 | 11.70 | 12.00 | 11.15 | 11.25 | 8.61 | 10,117,000 |
| 01 Apr 2015 | 12.00 | 12.45 | 11.70 | 11.70 | 8.96 | 14,269,000 |
| 01 Mar 2015 | 12.15 | 12.65 | 12.00 | 12.10 | 9.26 | 13,378,000 |
| 01 Feb 2015 | 12.55 | 12.75 | 11.90 | 12.15 | 9.30 | 6,247,000 |
| 01 Jan 2015 | 12.60 | 13.20 | 12.35 | 12.60 | 9.65 | 20,971,000 |
| 01 Dec 2014 | 11.15 | 12.90 | 11.15 | 12.60 | 9.65 | 23,113,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.