Newretail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 13.050 | 13.900 | 13.050 | 13.150 | 16.939 | 17,079 |
| 2024-07-31 | 13.900 | 14.350 | 13.400 | 13.450 | 17.325 | 37,263 |
| 2024-07-30 | 14.850 | 14.850 | 14.400 | 14.400 | 18.549 | 9,315 |
| 2024-07-29 | 14.150 | 14.850 | 13.850 | 14.800 | 19.064 | 12,421 |
| 2024-07-26 | 13.600 | 14.600 | 13.600 | 14.150 | 18.227 | 3,105 |
| 2024-07-23 | 14.300 | 14.400 | 14.050 | 14.050 | 18.098 | 6,210 |
| 2024-07-22 | 14.950 | 16.100 | 13.750 | 16.100 | 20.739 | 2,328 |
| 2024-07-19 | 15.000 | 15.500 | 14.650 | 14.650 | 18.871 | 6,986 |
| 2024-07-18 | 13.850 | 14.800 | 13.850 | 14.800 | 19.064 | 3,105 |
| 2024-07-17 | 14.550 | 14.550 | 14.250 | 14.350 | 18.485 | 4,657 |
| 2024-07-16 | 15.100 | 16.000 | 15.100 | 16.000 | 20.610 | 2,328 |
| 2024-07-15 | 15.400 | 15.400 | 14.850 | 14.950 | 19.257 | 4,657 |
| 2024-07-12 | 15.550 | 15.550 | 14.900 | 14.900 | 19.193 | 12,421 |
| 2024-07-11 | 13.850 | 14.900 | 13.850 | 14.900 | 19.193 | 14,750 |
| 2024-07-10 | 14.950 | 14.950 | 13.550 | 13.550 | 17.454 | 10,868 |
| 2024-07-09 | 14.650 | 14.650 | 14.300 | 14.450 | 18.613 | 3,105 |
| 2024-07-08 | 13.650 | 14.450 | 13.300 | 14.250 | 18.356 | 9,315 |
| 2024-07-05 | 13.750 | 14.100 | 13.750 | 14.100 | 18.162 | 3,105 |
| 2024-07-04 | 13.600 | 13.800 | 13.600 | 13.750 | 17.712 | 6,986 |
| 2024-07-03 | 14.100 | 14.100 | 13.750 | 13.750 | 17.712 | 24,842 |
| 2024-07-02 | 13.150 | 14.850 | 13.150 | 14.850 | 19.129 | 18,631 |
| 2024-07-01 | 14.600 | 14.600 | 13.500 | 13.500 | 17.390 | 13,197 |
| 2024-06-28 | 13.800 | 15.650 | 13.750 | 15.650 | 20.159 | 19,408 |
| 2024-06-27 | 13.400 | 14.400 | 13.400 | 14.250 | 18.356 | 17,855 |
| 2024-06-26 | 14.850 | 14.850 | 13.850 | 13.850 | 17.840 | 3,105 |
| 2024-06-25 | 14.300 | 14.700 | 14.300 | 14.700 | 18.935 | 2,328 |
| 2024-06-24 | 13.500 | 15.000 | 13.500 | 15.000 | 19.322 | 6,210 |
| 2024-06-21 | 14.800 | 14.800 | 14.250 | 14.250 | 18.356 | 2,328 |
| 2024-06-20 | 15.250 | 15.250 | 14.050 | 14.050 | 18.098 | 14,750 |
| 2024-06-19 | 13.300 | 14.750 | 13.300 | 14.750 | 19.000 | 4,657 |
| 2024-06-18 | 14.150 | 14.150 | 14.150 | 14.150 | 18.227 | 0 |
| 2024-06-17 | 14.150 | 14.150 | 14.150 | 14.150 | 18.227 | 0 |
| 2024-06-14 | 14.000 | 14.150 | 13.650 | 14.150 | 18.227 | 3,105 |
| 2024-06-13 | 14.550 | 14.600 | 14.550 | 14.600 | 18.807 | 1,552 |
| 2024-06-12 | 14.700 | 15.350 | 14.350 | 14.400 | 18.549 | 111,014 |
| 2024-06-11 | 14.900 | 14.900 | 14.500 | 14.500 | 18.678 | 6,210 |
| 2024-06-07 | 14.650 | 14.650 | 14.500 | 14.500 | 18.678 | 4,657 |
| 2024-06-06 | 15.300 | 15.300 | 14.600 | 15.000 | 19.322 | 2,328 |
| 2024-06-05 | 13.450 | 14.900 | 13.450 | 14.800 | 19.064 | 5,434 |
| 2024-06-04 | 14.900 | 14.900 | 14.200 | 14.200 | 18.291 | 12,421 |
| 2024-06-03 | 14.200 | 15.300 | 14.200 | 14.400 | 18.549 | 6,210 |
| 2024-05-31 | 14.750 | 15.300 | 14.700 | 14.700 | 18.935 | 4,657 |
| 2024-05-30 | 15.250 | 15.850 | 14.800 | 14.800 | 19.064 | 24,842 |
| 2024-05-29 | 14.900 | 14.900 | 14.050 | 14.750 | 19.000 | 3,105 |
| 2024-05-28 | 14.100 | 15.400 | 14.100 | 15.400 | 19.837 | 6,210 |
| 2024-05-27 | 14.000 | 14.500 | 14.000 | 14.500 | 18.678 | 6,210 |
| 2024-05-24 | 14.200 | 14.200 | 14.000 | 14.000 | 18.034 | 1,552 |
| 2024-05-23 | 14.650 | 15.200 | 14.650 | 15.200 | 19.579 | 776 |
| 2024-05-22 | 15.800 | 15.800 | 14.400 | 14.650 | 18.871 | 9,315 |
| 2024-05-21 | 15.850 | 15.850 | 15.850 | 15.850 | 20.417 | 776 |
| 2024-05-20 | 14.850 | 15.500 | 14.850 | 15.450 | 19.901 | 13,973 |
| 2024-05-17 | 14.600 | 14.850 | 14.600 | 14.850 | 19.129 | 1,552 |
| 2024-05-16 | 16.650 | 16.650 | 14.450 | 15.000 | 19.322 | 12,421 |
| 2024-05-15 | 14.450 | 15.400 | 13.650 | 15.400 | 19.837 | 10,868 |
| 2024-05-14 | 15.050 | 15.050 | 13.250 | 13.250 | 17.068 | 3,881 |
| 2024-05-13 | 14.750 | 15.850 | 13.850 | 13.900 | 17.905 | 13,973 |
| 2024-05-10 | 14.600 | 14.950 | 14.600 | 14.650 | 18.871 | 6,210 |
| 2024-05-09 | 14.500 | 15.100 | 14.100 | 15.100 | 19.451 | 4,657 |
| 2024-05-08 | 14.350 | 14.350 | 14.350 | 14.350 | 18.485 | 776 |
| 2024-05-07 | 15.150 | 15.150 | 14.300 | 14.300 | 18.420 | 3,881 |
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.