Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.800	15.150	14.800	15.150	19.515	2,328
2024-05-03	14.650	14.650	14.600	14.650	18.871	5,434
2024-05-02	15.000	15.800	14.100	15.700	20.223	13,973
2024-04-30	14.000	15.000	13.800	15.000	19.322	16,302
2024-04-29	14.500	14.500	14.250	14.250	18.356	9,315
2024-04-26	14.400	15.750	14.350	15.750	20.288	6,210
2024-04-25	14.550	14.600	14.550	14.600	18.807	1,552
2024-04-24	15.700	15.700	14.500	14.500	18.678	6,210
2024-04-23	14.600	14.600	14.450	14.450	18.613	3,881
2024-04-22	13.900	15.150	13.300	14.900	19.193	34,934
2024-04-19	12.150	13.900	12.150	13.900	17.905	84,619
2024-04-18	11.850	12.650	11.850	12.650	16.295	49,684
2024-04-17	10.850	11.800	10.850	11.500	14.813	85,396
2024-04-16	11.500	11.500	10.850	11.200	14.427	17,855
2024-04-15	10.250	11.250	10.250	11.250	14.491	24,842
2024-04-12	10.900	10.900	10.250	10.250	13.203	3,105
2024-04-11	11.000	11.000	10.400	10.900	14.041	4,657
2024-04-10	10.500	11.200	10.500	10.600	13.654	15,526
2024-04-09	10.050	10.600	10.050	10.500	13.525	6,210
2024-04-08	10.650	11.700	10.300	11.700	15.071	3,881
2024-04-03	10.100	10.900	10.100	10.100	13.010	5,434
2024-04-02	10.200	10.200	10.100	10.100	13.010	13,973
2024-04-01	10.100	10.100	10.100	10.100	13.010	776
2024-03-29	10.600	10.600	10.300	10.300	13.268	3,105
2024-03-28	10.450	11.000	10.200	11.000	14.169	5,434
2024-03-27	11.250	11.250	11.250	11.250	14.491	0
2024-03-26	11.250	11.250	11.250	11.250	14.491	0
2024-03-25	10.800	11.250	10.550	11.250	14.491	3,881
2024-03-22	10.350	10.900	10.350	10.900	14.041	2,328
2024-03-21	10.250	10.350	10.250	10.350	13.332	2,328
2024-03-20	10.650	10.650	10.650	10.650	13.718	0
2024-03-19	10.400	11.450	10.250	10.650	13.718	6,986
2024-03-18	10.750	10.750	10.750	10.750	13.847	0
2024-03-15	11.000	11.000	10.750	10.750	13.847	10,868
2024-03-14	11.550	11.550	11.400	11.400	14.685	18,631
2024-03-13	10.700	10.750	10.500	10.500	13.525	3,881
2024-03-12	10.450	10.450	10.450	10.450	13.461	776
2024-03-11	11.300	11.300	10.400	10.400	13.396	8,539
2024-03-08	11.050	11.250	10.950	11.000	14.169	3,881
2024-03-07	10.800	11.150	10.400	10.700	13.783	18,631
2024-03-06	11.650	11.650	10.850	10.850	13.976	2,328
2024-03-05	11.550	11.550	11.150	11.450	14.749	3,881
2024-03-04	10.700	11.900	10.700	11.900	15.329	7,763
2024-03-01	10.700	11.400	10.700	11.400	14.685	4,657
2024-02-29	11.750	11.750	11.000	11.000	14.169	22,513
2024-02-27	11.500	11.500	11.400	11.500	14.813	5,434
2024-02-26	10.750	11.150	10.750	11.150	14.363	2,328
2024-02-23	11.050	11.150	10.800	11.150	14.363	8,539
2024-02-22	10.350	10.950	10.350	10.950	14.105	1,552
2024-02-21	11.500	11.500	10.350	10.700	13.783	27,171
2024-02-20	11.150	11.300	11.150	11.300	14.556	1,552
2024-02-19	10.700	11.350	10.200	11.350	14.620	11,644
2024-02-16	10.250	10.750	10.150	10.350	13.332	19,408
2024-02-15	10.250	10.800	9.930	10.800	13.912	14,750
2024-02-05	10.850	10.850	10.000	10.250	13.203	28,724
2024-02-02	11.050	11.050	10.500	10.650	13.718	4,657
2024-02-01	10.550	10.900	10.550	10.700	13.783	6,210
2024-01-31	10.250	10.500	10.000	10.200	13.139	9,315
2024-01-30	11.700	11.700	10.400	10.600	13.654	27,171
2024-01-29	11.100	12.650	11.100	12.650	16.295	8,539

← NewerPage 11 of 21 · 1,220 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.