Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15.700	15.700	15.700	15.700	20.223	776
2023-11-01	15.850	16.050	15.600	15.600	20.095	2,328
2023-10-31	14.500	15.350	14.500	14.650	18.871	2,328
2023-10-30	17.450	17.450	15.500	15.500	19.966	3,105
2023-10-27	16.950	16.950	16.950	16.950	21.834	776
2023-10-26	17.000	17.000	17.000	17.000	21.898	776
2023-10-25	16.500	16.500	16.500	16.500	21.254	776
2023-10-24	16.000	16.000	16.000	16.000	20.610	776
2023-10-23	15.350	15.500	15.350	15.500	19.966	2,328
2023-10-20	14.300	14.300	14.300	14.300	18.420	1,552
2023-10-19	17.600	17.600	15.350	15.350	19.773	7,763
2023-10-18	17.050	17.050	15.050	15.050	19.386	776
2023-10-17	14.800	16.700	14.700	16.700	21.512	6,986
2023-10-16	16.250	16.250	16.250	16.250	20.932	0
2023-10-13	16.250	16.250	16.250	16.250	20.932	0
2023-10-12	16.250	16.250	16.250	16.250	20.932	0
2023-10-11	16.250	16.250	16.250	16.250	20.932	0
2023-10-06	16.300	16.300	16.200	16.250	20.932	3,105
2023-10-05	18.150	18.150	18.150	18.150	23.379	0
2023-10-04	18.150	18.150	18.150	18.150	23.379	0
2023-10-03	18.150	18.150	18.150	18.150	23.379	0
2023-10-02	18.150	18.150	18.150	18.150	23.379	0
2023-09-28	18.150	18.150	18.150	18.150	23.379	1,552
2023-09-27	18.150	18.150	18.150	18.150	23.379	776
2023-09-26	18.200	18.200	18.100	18.200	23.444	66,764
2023-09-25	17.700	17.750	17.700	17.750	22.864	48,908
2023-09-22	17.800	17.800	17.750	17.750	22.864	47,355
2023-09-21	17.800	17.800	17.800	17.800	22.929	45,026
2023-09-20	17.450	17.450	17.000	17.450	22.478	6,210
2023-09-19	17.800	17.800	15.900	15.900	20.481	45,803
2023-09-18	17.500	17.500	17.500	17.500	22.542	45,026
2023-09-15	17.600	17.600	17.600	17.600	22.671	45,026
2023-09-14	17.200	17.200	17.200	17.200	22.156	48,908
2023-09-13	17.300	17.300	17.300	17.300	22.284	0
2023-09-12	16.900	17.500	16.900	17.300	22.284	49,684
2023-09-11	17.000	17.150	16.850	16.950	21.834	48,908
2023-09-08	15.600	15.600	15.600	15.600	20.095	0
2023-09-07	15.850	15.850	15.600	15.600	20.095	6,986
2023-09-06	14.500	15.100	14.500	15.100	19.451	2,328
2023-09-05	15.150	15.600	15.150	15.600	20.095	4,657
2023-09-04	14.450	15.150	14.450	15.150	19.515	281,030
2023-09-01	13.800	13.850	13.800	13.800	17.776	4,657
2023-08-31	13.800	13.800	13.800	13.800	17.776	776
2023-08-30	13.750	13.750	13.750	13.750	17.712	0
2023-08-29	13.750	13.750	13.750	13.750	17.712	0
2023-08-28	13.750	13.750	13.750	13.750	17.712	776
2023-08-25	16.000	16.150	14.100	14.100	18.162	20,960
2023-08-24	17.150	17.150	15.600	15.600	20.095	34,158
2023-08-23	17.300	17.300	17.300	17.300	22.284	776
2023-08-22	16.900	17.450	16.100	16.100	20.739	3,105
2023-08-21	17.550	18.400	17.450	17.450	22.478	4,657
2023-08-18	19.000	19.200	19.000	19.200	24.732	1,552
2023-08-17	18.450	18.450	18.450	18.450	23.766	776
2023-08-16	18.500	18.500	18.500	18.500	23.830	776
2023-08-15	17.950	17.950	16.950	17.900	23.057	9,315
2023-08-14	20.350	20.350	18.450	18.450	23.766	10,868
2023-08-11	20.500	20.500	20.500	20.500	26.406	776
2023-08-10	20.050	20.050	20.050	20.050	25.827	776
2023-08-09	20.600	20.600	18.900	18.900	24.345	776
2023-08-08	20.700	20.700	19.000	19.000	24.474	776

← NewerPage 13 of 21 · 1,215 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.