Newretail Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.400	15.400	15.000	15.000	15.000	6,412
2026-10-16	15.250	15.250	15.200	15.250	15.250	9,406
2026-10-15	15.100	15.500	15.100	15.500	15.500	8,000
2026-10-14	16.200	16.200	16.200	16.200	16.200	0
2026-10-13	15.050	16.200	15.050	16.200	16.200	2,022
2026-10-12	15.586	15.586	15.586	15.586	15.586	0
2026-10-08	15.586	15.586	15.586	15.586	15.586	0
2026-10-07	15.586	15.586	15.586	15.586	15.586	0
2026-10-06	15.586	15.586	15.586	15.586	15.586	0
2026-10-05	15.586	15.586	15.586	15.586	15.586	0
2026-10-02	15.586	15.586	15.586	15.586	15.586	0
2026-10-01	15.586	15.586	15.586	15.586	15.586	0
2026-09-30	14.813	15.586	14.813	15.586	15.586	3,106
2026-09-29	11.200	11.400	11.200	11.400	14.685	6,210
2026-09-24	11.450	11.450	11.100	11.450	14.749	3,881
2026-09-23	11.050	11.450	11.050	11.450	14.749	6,982
2026-09-22	11.600	11.600	11.600	11.600	14.942	0
2026-09-21	11.650	11.650	11.600	11.600	14.942	1,660
2026-09-18	11.650	11.650	11.650	11.650	15.007	1,654
2026-09-17	11.750	11.750	11.700	11.700	15.071	3,883
2026-09-16	11.750	11.750	11.750	11.750	15.135	776
2026-09-15	11.150	11.500	11.150	11.400	14.685	2,328
2026-09-14	11.950	11.950	11.950	11.950	15.393	0
2026-09-11	11.950	11.950	11.950	11.950	15.393	853
2026-09-10	11.750	11.750	11.600	11.600	14.942	1,649
2026-09-09	11.500	11.500	11.500	11.500	14.813	0
2026-09-08	11.100	11.500	10.900	11.500	14.813	12,421
2026-09-07	11.500	11.500	11.500	11.500	14.813	776
2026-09-04	10.850	11.500	10.850	11.500	14.813	15,016
2026-09-03	11.200	11.200	10.850	10.850	13.976	5,782
2026-09-02	11.450	11.450	11.000	11.200	14.427	3,493
2026-09-01	11.800	11.800	11.800	11.800	15.200	0
2026-08-31	11.850	11.850	11.100	11.800	15.200	7,142
2026-08-28	11.900	11.900	11.900	11.900	15.329	0
2026-08-27	11.950	11.950	11.800	11.900	15.329	6,210
2026-08-26	12.000	12.000	12.000	12.000	15.457	1,073
2026-08-25	11.500	11.500	11.500	11.500	14.813	776
2026-08-24	12.000	12.000	12.000	12.000	15.457	0
2026-08-21	11.250	12.000	11.000	12.000	15.457	8,820
2026-08-20	11.300	11.550	11.300	11.550	14.878	1,552
2026-08-19	11.500	11.950	11.500	11.950	15.393	4,053
2026-08-18	12.200	12.200	12.200	12.200	15.715	0
2026-08-17	12.200	12.200	12.200	12.200	15.715	0
2026-08-14	12.200	12.200	12.200	12.200	15.715	0
2026-08-13	12.200	12.200	12.200	12.200	15.715	1,577
2026-08-12	12.200	12.200	12.100	12.100	15.586	2,328
2026-08-11	12.250	12.250	11.850	11.850	15.264	2,328
2026-08-10	11.750	11.750	11.750	11.750	15.135	3,105
2026-08-07	11.700	11.750	11.700	11.750	15.135	3,959
2026-08-06	11.350	11.750	11.350	11.750	15.135	6,383
2026-08-05	12.350	12.350	12.050	12.050	15.522	3,105
2026-08-04	12.050	12.050	12.050	12.050	15.522	776
2026-08-03	12.400	12.400	12.400	12.400	15.973	803
2026-07-31	11.500	12.100	11.500	12.100	15.586	1,552
2026-07-30	12.100	12.100	12.100	12.100	15.586	0
2026-07-29	10.800	12.100	10.800	12.100	15.586	6,986
2026-07-28	12.300	12.300	12.300	12.300	15.844	0
2026-07-27	12.300	12.300	12.300	12.300	15.844	0
2026-07-24	12.300	12.300	12.300	12.300	15.844	0
2026-07-23	12.300	12.300	12.300	12.300	15.844	0

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.