Stock listing

TWSE:3047 Edimax Technology Co., Ltd. (訊舟) 股價

Follow Edimax Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · TWSE:3047

$14.40 TWD -0.25 (-1.7%)

Close on Oct 30, 2026

Past year -32.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $14.10 – $14.75 TWDOct 30, 2026
Volume: 2.28M sharesOct 30, 2026
Market cap: $3.22B TWDAt the close on Oct 30, 2026 · price × 223.4M shares outstanding
52-week range: $13.15 – $21.30 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $10.85M TWDMedian day 521,200 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:3047 · TWD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$14.40	-0.25	-1.7%	$14.65	$14.75	$14.10	2,278,130
Thu, Oct 29	$14.65	+0.40	+2.8%	$14.30	$15.50	$14.25	4,482,150
Wed, Oct 28	$14.25	+0.10	+0.7%	$14.25	$14.40	$14.20	223,742
Tue, Oct 27	$14.15	-0.40	-2.7%	$14.65	$14.65	$14.05	526,582
Fri, Oct 23	$14.55	0.00	0.0%	$14.55	$14.55	$14.55	0
Thu, Oct 22	$14.55	-0.30	-2.0%	$15.00	$15.00	$14.55	827,374
Wed, Oct 21	$14.85	+0.25	+1.7%	$14.80	$15.10	$14.80	1,073,521
Tue, Oct 20	$14.60	+0.05	+0.3%	$14.60	$15.10	$14.50	1,594,946
Mon, Oct 19	$14.55	-0.15	-1.0%	$14.80	$14.80	$14.35	617,036
Fri, Oct 16	$14.70	+0.40	+2.8%	$14.40	$14.90	$14.40	1,085,861
Thu, Oct 15	$14.30	-0.45	-3.1%	$14.65	$14.65	$14.30	646,500
Wed, Oct 14	$14.75	+0.35	+2.4%	$14.60	$14.75	$14.50	672,400
Tue, Oct 13	$14.40	-0.05	-0.3%	$14.50	$14.75	$14.35	544,101
Mon, Oct 12	$14.45	+0.10	+0.7%	$14.20	$14.60	$14.20	624,001
Thu, Oct 8	$14.35	-0.15	-1.0%	$14.40	$14.50	$14.30	321,282
Wed, Oct 7	$14.50	+0.15	+1.0%	$14.55	$14.55	$14.40	334,378
Tue, Oct 6	$14.35	-0.05	-0.3%	$14.40	$14.55	$14.35	455,608
Mon, Oct 5	$14.40	-0.25	-1.7%	$14.75	$14.75	$14.35	689,541
Fri, Oct 2	$14.65	+0.15	+1.0%	$14.50	$14.65	$14.45	452,001
Thu, Oct 1	$14.50	-0.25	-1.7%	$14.75	$14.75	$14.45	459,050
Wed, Sep 30	$14.75	+0.20	+1.4%	$14.70	$14.85	$14.65	704,020
Tue, Sep 29	$14.55	0.00	0.0%	$14.55	$14.75	$14.40	492,200
Thu, Sep 24	$14.55	-0.15	-1.0%	$14.70	$14.70	$14.45	533,001
Wed, Sep 23	$14.70	-0.10	-0.7%	$14.90	$14.90	$14.40	1,107,700
Tue, Sep 22	$14.80	-0.40	-2.6%	$15.30	$15.30	$14.65	3,763,036
Mon, Sep 21	$15.20	+1.35	+9.7%	$13.90	$15.20	$13.90	4,727,001
Fri, Sep 18	$13.85	0.00	0.0%	$13.90	$14.00	$13.75	447,881
Thu, Sep 17	$13.85	+0.25	+1.8%	$13.70	$13.85	$13.60	544,300
Wed, Sep 16	$13.60	+0.20	+1.5%	$13.50	$13.60	$13.45	228,368
Tue, Sep 15	$13.40	-0.10	-0.7%	$13.40	$13.60	$13.35	251,005
Mon, Sep 14	$13.50	-0.05	-0.4%	$13.50	$13.50	$13.30	394,500
Fri, Sep 11	$13.55	-0.10	-0.7%	$13.70	$13.80	$13.50	428,200
Thu, Sep 10	$13.65	-0.10	-0.7%	$13.75	$13.75	$13.55	245,201
Wed, Sep 9	$13.75	+0.50	+3.8%	$13.45	$13.75	$13.45	667,401
Tue, Sep 8	$13.25	-0.15	-1.1%	$13.55	$13.55	$13.25	376,181
Mon, Sep 7	$13.40	-0.25	-1.8%	$13.65	$13.65	$13.40	390,100
Fri, Sep 4	$13.65	+0.25	+1.9%	$13.60	$13.65	$13.40	442,200
Thu, Sep 3	$13.40	-0.40	-2.9%	$13.90	$14.00	$13.40	655,456
Wed, Sep 2	$13.80	+0.05	+0.4%	$13.70	$13.85	$13.65	291,200
Tue, Sep 1	$13.75	0.00	0.0%	$13.80	$13.95	$13.65	383,080
Mon, Aug 31	$13.75	-0.20	-1.4%	$13.80	$13.95	$13.70	428,500
Fri, Aug 28	$13.95	-0.05	-0.4%	$14.25	$14.25	$13.90	407,200
Thu, Aug 27	$14.00	+0.15	+1.1%	$13.95	$14.20	$13.90	808,002
Wed, Aug 26	$13.85	+0.10	+0.7%	$13.85	$13.95	$13.75	449,000
Tue, Aug 25	$13.75	0.00	0.0%	$13.75	$13.75	$13.45	539,946
Mon, Aug 24	$13.75	-0.10	-0.7%	$13.85	$13.95	$13.70	287,153
Fri, Aug 21	$13.85	0.00	0.0%	$13.85	$13.90	$13.70	215,205
Thu, Aug 20	$13.85	+0.15	+1.1%	$13.75	$13.95	$13.70	596,010
Wed, Aug 19	$13.70	-0.10	-0.7%	$13.60	$13.95	$13.55	433,001
Tue, Aug 18	$13.80	-0.25	-1.8%	$14.10	$14.10	$13.80	521,200
Mon, Aug 17	$14.05	-0.30	-2.1%	$14.35	$14.35	$14.00	382,200
Fri, Aug 14	$14.35	0.00	0.0%	$14.45	$14.45	$14.05	701,277
Thu, Aug 13	$14.35	0.00	0.0%	$14.35	$14.50	$14.25	517,500
Wed, Aug 12	$14.35	+0.05	+0.3%	$14.40	$14.45	$14.25	370,001
Tue, Aug 11	$14.30	-0.30	-2.1%	$14.60	$14.60	$14.20	536,200
Mon, Aug 10	$14.60	+0.20	+1.4%	$14.30	$14.60	$14.30	577,568
Fri, Aug 7	$14.40	-0.10	-0.7%	$14.65	$14.65	$14.30	291,200
Thu, Aug 6	$14.50	-0.15	-1.0%	$14.65	$14.65	$14.30	381,001
Wed, Aug 5	$14.65	+0.15	+1.0%	$14.60	$14.80	$14.50	510,188
Tue, Aug 4	$14.50	+0.30	+2.1%	$14.20	$14.50	$14.05	521,491
Mon, Aug 3	$14.20	+0.40	+2.9%	$13.80	$14.30	$13.65	526,102
Fri, Jul 31	$13.80	+0.60	+4.5%	$13.60	$14.15	$13.60	1,284,320
Thu, Jul 30	$13.20	-0.40	-2.9%	$13.35	$13.65	$13.15	1,258,500

Ticker: TWSE:3047
Asset type: Stock
Sector: Technology
Industry: Networking & communications equipment
Exchange: TWSE
Currency: TWD

What changed lately

Latest news release · Jan 7, 2026
2025 Q3 Consolidated Financial Report

Latest news

2025 Q3 Consolidated Financial Report

Jan 7, 2026

Closed $17.85 (-3.0%) on Jan 8, 2026

EDIMAX Technology Launches New 11ah Wi-Fi HaLow USB Adapter

Mar 14, 2025

Official Statement on CVE 2025 1316 (Legacy IC 7100 Camera)

Mar 11, 2025

Integrates EW-7611UXB with RK3568 on Android 13 for Diversified Embedded Wireless Applications

Jan 15, 2025

Seamless IIoT and AIoT Connectivity with Edimax's EW 7611UXB Wi Fi 6 and Bluetooth Adapter

Jan 8, 2025

EDIMAX Technology Launches the D5G 8459 Industrial 5G NR DIN Rail Router for Extreme Industrial Connectivity

Dec 17, 2024

EDIMAX Technology Introduces D4G 7459AC Industrial 4G LTE Wi Fi Router for Uninterrupted Connectivity

Oct 4, 2024

Edimax Introduces the 5G 8649AX AX1800 Wi Fi 6 Router: A New Standard for Business Connectivity

Sep 25, 2024

Edimax Launches the 4G 7449AC AC1200 Wi Fi 5 Router: Versatile, Reliable Connectivity for Modern Businesses

Sep 20, 2024

Revolutionizes Hotel Internet Connectivity with Cutting-Edge Wireless Solutions

Jul 19, 2024

All Edimax Technology Co., Ltd. news

Edimax Technology Co., Ltd. on 6ix

Sector: Technology
Industry: Networking & communications equipment
News releases: 1 in the last 12 months · 18 in all · newest Jan 7, 2026 · oldest 2014