Edimax Technology Co., Ltd. 3047
TWSE · Taiwan · Electronic Technology
TWD 14.65+0.15 (+1.03%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.65 | +1.03% | TWD 14.50 | TWD 14.65 | TWD 14.45 | 452.80K |
| 2026-10-01 | TWD 14.50 | -1.69% | TWD 14.75 | TWD 14.75 | TWD 14.45 | 459.05K |
| 2026-09-30 | TWD 14.75 | +1.37% | TWD 14.70 | TWD 14.85 | TWD 14.65 | 704.02K |
| 2026-09-29 | TWD 14.55 | 0.00% | TWD 14.55 | TWD 14.75 | TWD 14.40 | 492.20K |
| 2026-09-24 | TWD 14.55 | -1.02% | TWD 14.70 | TWD 14.70 | TWD 14.45 | 533.00K |
| 2026-09-23 | TWD 14.70 | -0.68% | TWD 14.90 | TWD 14.90 | TWD 14.40 | 1.11M |
| 2026-09-22 | TWD 14.80 | -2.63% | TWD 15.30 | TWD 15.30 | TWD 14.65 | 3.76M |
| 2026-09-21 | TWD 15.20 | +9.75% | TWD 13.90 | TWD 15.20 | TWD 13.90 | 4.73M |
| 2026-09-18 | TWD 13.85 | 0.00% | TWD 13.90 | TWD 14.00 | TWD 13.75 | 447.88K |
| 2026-09-17 | TWD 13.85 | +1.84% | TWD 13.70 | TWD 13.85 | TWD 13.60 | 544.30K |
| 2026-09-16 | TWD 13.60 | +1.49% | TWD 13.50 | TWD 13.60 | TWD 13.45 | 228.37K |
| 2026-09-15 | TWD 13.40 | -0.74% | TWD 13.40 | TWD 13.60 | TWD 13.35 | 251.01K |
| 2026-09-14 | TWD 13.50 | -0.37% | TWD 13.50 | TWD 13.50 | TWD 13.30 | 394.50K |
| 2026-09-11 | TWD 13.55 | -0.73% | TWD 13.70 | TWD 13.80 | TWD 13.50 | 428.20K |
| 2026-09-10 | TWD 13.65 | -0.73% | TWD 13.75 | TWD 13.75 | TWD 13.55 | 245.20K |
| 2026-09-09 | TWD 13.75 | +3.77% | TWD 13.45 | TWD 13.75 | TWD 13.45 | 667.40K |
| 2026-09-08 | TWD 13.25 | -1.12% | TWD 13.55 | TWD 13.55 | TWD 13.25 | 376.18K |
| 2026-09-07 | TWD 13.40 | -1.83% | TWD 13.65 | TWD 13.65 | TWD 13.40 | 390.10K |
| 2026-09-04 | TWD 13.65 | +1.87% | TWD 13.60 | TWD 13.65 | TWD 13.40 | 442.20K |
| 2026-09-03 | TWD 13.40 | -2.90% | TWD 13.90 | TWD 14.00 | TWD 13.40 | 655.46K |
| 2026-09-02 | TWD 13.80 | +0.36% | TWD 13.70 | TWD 13.85 | TWD 13.65 | 291.20K |
| 2026-09-01 | TWD 13.75 | 0.00% | TWD 13.80 | TWD 13.95 | TWD 13.65 | 383.08K |
| 2026-08-31 | TWD 13.75 | -1.43% | TWD 13.80 | TWD 13.95 | TWD 13.70 | 428.50K |
| 2026-08-28 | TWD 13.95 | -0.36% | TWD 14.25 | TWD 14.25 | TWD 13.90 | 407.20K |
| 2026-08-27 | TWD 14.00 | +1.08% | TWD 13.95 | TWD 14.20 | TWD 13.90 | 808.00K |
| 2026-08-26 | TWD 13.85 | +0.73% | TWD 13.85 | TWD 13.95 | TWD 13.75 | 449.00K |
| 2026-08-25 | TWD 13.75 | 0.00% | TWD 13.75 | TWD 13.75 | TWD 13.45 | 539.95K |
| 2026-08-24 | TWD 13.75 | -0.72% | TWD 13.85 | TWD 13.95 | TWD 13.70 | 287.15K |
| 2026-08-21 | TWD 13.85 | 0.00% | TWD 13.85 | TWD 13.90 | TWD 13.70 | 215.21K |
| 2026-08-20 | TWD 13.85 | +1.09% | TWD 13.75 | TWD 13.95 | TWD 13.70 | 596.01K |
| 2026-08-19 | TWD 13.70 | -0.72% | TWD 13.60 | TWD 13.95 | TWD 13.55 | 433.00K |
| 2026-08-18 | TWD 13.80 | -1.78% | TWD 14.10 | TWD 14.10 | TWD 13.80 | 521.20K |
| 2026-08-17 | TWD 14.05 | -2.09% | TWD 14.35 | TWD 14.35 | TWD 14.00 | 382.20K |
| 2026-08-14 | TWD 14.35 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.05 | 701.28K |
| 2026-08-13 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.50 | TWD 14.25 | 517.50K |
| 2026-08-12 | TWD 14.35 | +0.35% | TWD 14.40 | TWD 14.45 | TWD 14.25 | 370.00K |
| 2026-08-11 | TWD 14.30 | -2.05% | TWD 14.60 | TWD 14.60 | TWD 14.20 | 536.20K |
| 2026-08-10 | TWD 14.60 | +1.39% | TWD 14.30 | TWD 14.60 | TWD 14.30 | 577.57K |
| 2026-08-07 | TWD 14.40 | -0.69% | TWD 14.65 | TWD 14.65 | TWD 14.30 | 291.20K |
| 2026-08-06 | TWD 14.50 | -1.02% | TWD 14.65 | TWD 14.65 | TWD 14.30 | 381.00K |
| 2026-08-05 | TWD 14.65 | +1.03% | TWD 14.60 | TWD 14.80 | TWD 14.50 | 510.19K |
| 2026-08-04 | TWD 14.50 | +2.11% | TWD 14.20 | TWD 14.50 | TWD 14.05 | 521.49K |
| 2026-08-03 | TWD 14.20 | +2.90% | TWD 13.80 | TWD 14.30 | TWD 13.65 | 526.10K |
| 2026-07-31 | TWD 13.80 | +4.55% | TWD 13.60 | TWD 14.15 | TWD 13.60 | 1.28M |
| 2026-07-30 | TWD 13.20 | -2.94% | TWD 13.35 | TWD 13.65 | TWD 13.15 | 1.26M |
| 2026-07-29 | TWD 13.60 | -5.23% | TWD 14.50 | TWD 14.60 | TWD 13.15 | 1.86M |
| 2026-07-28 | TWD 14.35 | -4.01% | TWD 14.75 | TWD 14.75 | TWD 14.30 | 1.09M |
| 2026-07-27 | TWD 14.95 | +2.05% | TWD 14.65 | TWD 15.15 | TWD 14.55 | 711.08K |
| 2026-07-24 | TWD 14.65 | -2.01% | TWD 14.85 | TWD 15.10 | TWD 14.65 | 567.05K |
| 2026-07-23 | TWD 14.95 | -1.97% | TWD 15.20 | TWD 15.40 | TWD 14.85 | 676.23K |
| 2026-07-22 | TWD 15.25 | 0.00% | TWD 15.40 | TWD 15.55 | TWD 15.15 | 777.13K |
| 2026-07-21 | TWD 15.25 | +3.04% | TWD 14.90 | TWD 15.35 | TWD 14.90 | 691.79K |
| 2026-07-20 | TWD 14.80 | +1.02% | TWD 14.80 | TWD 15.05 | TWD 14.15 | 1.31M |
| 2026-07-17 | TWD 14.65 | -5.79% | TWD 15.55 | TWD 15.55 | TWD 14.60 | 2.44M |
| 2026-07-16 | TWD 15.55 | -2.51% | TWD 15.90 | TWD 16.10 | TWD 15.55 | 889.21K |
| 2026-07-15 | TWD 15.95 | +2.24% | TWD 15.60 | TWD 16.10 | TWD 15.60 | 1.11M |
| 2026-07-14 | TWD 15.60 | -3.41% | TWD 16.25 | TWD 16.25 | TWD 15.15 | 1.99M |
| 2026-07-13 | TWD 16.15 | -3.00% | TWD 16.65 | TWD 16.75 | TWD 16.00 | 1.36M |
| 2026-07-10 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.65 | TWD 16.65 | 0 |
| 2026-07-09 | TWD 16.65 | -1.77% | TWD 16.80 | TWD 17.10 | TWD 16.55 | 2.55M |
| 2026-07-08 | TWD 16.95 | +3.67% | TWD 16.40 | TWD 17.30 | TWD 15.90 | 3.53M |
| 2026-07-07 | TWD 16.35 | -2.68% | TWD 16.85 | TWD 16.95 | TWD 15.90 | 1.80M |
| 2026-07-06 | TWD 16.80 | +4.35% | TWD 16.80 | TWD 17.50 | TWD 16.50 | 4.73M |
| 2026-07-03 | TWD 16.10 | +2.22% | TWD 15.75 | TWD 16.40 | TWD 15.60 | 1.68M |
| 2026-07-02 | TWD 15.75 | +2.61% | TWD 15.35 | TWD 15.75 | TWD 15.20 | 927.65K |
| 2026-07-01 | TWD 15.35 | -1.92% | TWD 15.65 | TWD 15.75 | TWD 15.30 | 1.01M |
| 2026-06-30 | TWD 15.65 | +4.68% | TWD 15.20 | TWD 15.70 | TWD 15.05 | 1.26M |
| 2026-06-29 | TWD 14.95 | +0.34% | TWD 14.90 | TWD 15.30 | TWD 14.70 | 915.00K |
| 2026-06-26 | TWD 14.90 | -4.49% | TWD 15.45 | TWD 15.45 | TWD 14.90 | 1.90M |
| 2026-06-25 | TWD 15.60 | -1.58% | TWD 16.00 | TWD 16.00 | TWD 15.50 | 1.19M |
| 2026-06-24 | TWD 15.85 | -0.31% | TWD 15.80 | TWD 16.05 | TWD 15.60 | 1.71M |
| 2026-06-23 | TWD 15.90 | -1.85% | TWD 16.30 | TWD 16.45 | TWD 15.80 | 1.71M |
| 2026-06-22 | TWD 16.20 | -2.70% | TWD 16.65 | TWD 16.65 | TWD 16.20 | 3.01M |
| 2026-06-18 | TWD 16.65 | -1.48% | TWD 17.00 | TWD 17.25 | TWD 16.30 | 8.12M |
| 2026-06-17 | TWD 16.90 | +9.74% | TWD 15.45 | TWD 16.90 | TWD 15.40 | 5.78M |
| 2026-06-16 | TWD 15.40 | -2.84% | TWD 16.00 | TWD 16.10 | TWD 15.40 | 974.75K |
| 2026-06-15 | TWD 15.85 | +0.32% | TWD 16.00 | TWD 16.05 | TWD 15.75 | 920.29K |
| 2026-06-12 | TWD 15.80 | +0.32% | TWD 15.90 | TWD 16.20 | TWD 15.70 | 1.15M |
| 2026-06-11 | TWD 15.75 | +0.96% | TWD 15.60 | TWD 15.85 | TWD 15.35 | 1.18M |
| 2026-06-10 | TWD 15.60 | 0.00% | TWD 15.50 | TWD 16.90 | TWD 15.45 | 3.73M |
| 2026-06-09 | TWD 15.60 | +1.63% | TWD 15.35 | TWD 15.70 | TWD 15.15 | 1.04M |
| 2026-06-08 | TWD 15.35 | -4.95% | TWD 14.75 | TWD 15.45 | TWD 14.60 | 1.92M |
| 2026-06-05 | TWD 16.15 | -1.22% | TWD 16.45 | TWD 16.45 | TWD 15.60 | 2.18M |
| 2026-06-04 | TWD 16.35 | -3.82% | TWD 16.80 | TWD 16.80 | TWD 16.20 | 2.54M |
| 2026-06-03 | TWD 17.00 | +0.29% | TWD 17.50 | TWD 17.60 | TWD 16.60 | 7.05M |
| 2026-06-02 | TWD 16.95 | +9.71% | TWD 15.60 | TWD 16.95 | TWD 15.40 | 6.10M |
| 2026-06-01 | TWD 15.45 | +2.32% | TWD 15.15 | TWD 15.65 | TWD 15.00 | 2.19M |
| 2026-05-29 | TWD 15.10 | +2.03% | TWD 14.95 | TWD 15.15 | TWD 14.85 | 1.40M |
| 2026-05-28 | TWD 14.80 | -0.67% | TWD 15.05 | TWD 15.55 | TWD 14.70 | 2.20M |
| 2026-05-27 | TWD 14.90 | -1.32% | TWD 15.20 | TWD 15.25 | TWD 14.80 | 1.60M |