Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.650	11.650	11.250	11.500	14.813	5,434
2024-01-25	11.550	11.550	11.150	11.300	14.556	6,986
2024-01-24	11.600	11.600	11.600	11.600	14.942	776
2024-01-23	11.000	11.350	11.000	11.250	14.491	4,657
2024-01-22	11.750	11.750	11.050	11.600	14.942	6,986
2024-01-19	11.700	11.700	11.700	11.700	15.071	776
2024-01-18	11.750	11.750	11.600	11.600	14.942	1,552
2024-01-17	11.400	11.450	11.000	11.450	14.749	6,986
2024-01-16	11.400	11.950	10.850	11.350	14.620	13,973
2024-01-15	11.650	11.650	11.250	11.400	14.685	6,280
2024-01-12	11.200	11.500	11.050	11.300	14.556	5,434
2024-01-11	11.450	11.450	10.650	11.450	14.749	6,210
2024-01-10	11.700	11.700	11.100	11.250	14.491	11,644
2024-01-09	11.600	11.600	11.600	11.600	14.942	776
2024-01-08	11.650	11.650	10.750	11.050	14.234	8,539
2024-01-05	10.700	11.700	10.700	11.550	14.878	21,737
2024-01-04	10.850	10.850	10.850	10.850	13.976	776
2024-01-03	11.750	11.750	11.200	11.200	14.427	12,421
2024-01-02	11.200	12.900	11.150	12.900	16.617	17,079
2023-12-29	11.750	11.750	11.750	11.750	15.135	776
2023-12-28	10.900	11.500	10.900	11.500	14.813	2,328
2023-12-27	11.750	11.750	10.950	11.100	14.298	10,092
2023-12-26	11.750	11.750	11.200	11.500	14.813	6,986
2023-12-25	11.650	11.650	11.650	11.650	15.007	776
2023-12-22	11.700	11.700	11.250	11.300	14.556	23,289
2023-12-21	12.000	12.100	11.200	11.550	14.878	11,644
2023-12-20	11.750	11.750	11.300	11.600	14.942	5,434
2023-12-19	11.200	12.650	11.200	12.650	16.295	32,605
2023-12-18	11.850	11.850	11.500	11.500	14.813	3,881
2023-12-15	11.450	11.450	11.300	11.450	14.749	10,868
2023-12-14	11.650	11.650	11.250	11.650	15.007	16,302
2023-12-13	11.850	11.850	11.200	11.550	14.878	31,053
2023-12-12	11.350	11.500	11.150	11.450	14.749	20,184
2023-12-11	11.300	11.350	11.050	11.300	14.556	8,539
2023-12-08	11.400	11.850	10.900	11.300	14.556	27,171
2023-12-07	10.950	12.700	10.800	12.700	16.359	24,842
2023-12-06	12.500	12.500	11.150	11.550	14.878	33,382
2023-12-05	12.300	13.550	11.550	13.550	17.454	27,171
2023-12-04	11.500	12.400	11.500	12.350	15.908	53,566
2023-12-01	10.750	11.800	10.750	11.800	15.200	8,539
2023-11-30	10.450	11.850	10.450	11.850	15.264	3,881
2023-11-29	10.750	11.150	10.350	10.800	13.912	22,513
2023-11-28	10.850	10.850	10.800	10.800	13.912	9,315
2023-11-27	11.400	11.400	10.500	11.000	14.169	30,276
2023-11-24	9.880	10.800	9.880	10.750	13.847	28,724
2023-11-23	10.150	10.850	10.100	10.350	13.332	79,961
2023-11-22	9.880	10.150	9.700	9.880	12.727	24,066
2023-11-21	10.250	10.600	9.320	9.900	12.752	118,778
2023-11-20	9.920	10.350	9.920	10.350	13.332	8,539
2023-11-17	10.100	10.450	10.100	10.450	13.461	6,986
2023-11-16	10.350	10.500	10.000	10.100	13.010	23,289
2023-11-15	11.450	11.450	10.750	10.900	14.041	27,171
2023-11-14	12.950	12.950	11.800	11.800	15.200	22,513
2023-11-13	14.350	14.350	13.100	13.100	16.874	27,171
2023-11-10	15.900	15.900	14.550	14.550	18.742	1,552
2023-11-09	15.750	15.750	15.750	15.750	20.288	776
2023-11-08	15.950	15.950	15.800	15.950	20.546	2,328
2023-11-07	15.450	15.450	15.450	15.450	19.901	776
2023-11-06	14.500	15.550	14.500	15.550	20.030	5,434
2023-11-03	15.800	15.800	15.800	15.800	20.352	776

← NewerPage 12 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.