Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	19.550	20.400	19.200	20.400	26.278	6,210
2023-08-04	20.800	20.800	18.800	20.250	26.084	3,881
2023-08-02	20.400	20.400	20.400	20.400	26.278	776
2023-08-01	20.450	20.450	20.450	20.450	26.342	776
2023-07-31	20.050	20.650	20.050	20.650	26.600	1,552
2023-07-28	19.100	19.500	19.100	19.500	25.118	3,881
2023-07-27	20.250	20.250	18.550	19.900	25.634	4,657
2023-07-26	20.450	20.450	20.450	20.450	26.342	0
2023-07-25	20.450	20.450	20.450	20.450	26.342	776
2023-07-24	20.300	20.450	20.300	20.450	26.342	1,552
2023-07-21	20.500	20.500	19.700	19.900	25.634	3,881
2023-07-20	20.500	20.800	20.500	20.800	26.793	1,552
2023-07-19	20.600	20.900	19.200	20.350	26.213	16,302
2023-07-18	19.600	20.600	19.600	20.600	26.535	8,539
2023-07-17	21.000	21.300	19.550	21.150	27.244	6,210
2023-07-14	20.350	21.000	20.350	21.000	27.050	2,328
2023-07-13	20.750	20.750	20.750	20.750	26.728	0
2023-07-12	19.600	20.750	19.600	20.750	26.728	1,552
2023-07-11	20.900	20.900	20.900	20.900	26.922	0
2023-07-10	20.900	20.900	20.900	20.900	26.922	2,328
2023-07-07	20.500	20.900	20.500	20.700	26.664	2,328
2023-07-06	20.200	20.200	20.200	20.200	26.020	0
2023-07-05	20.800	21.000	20.200	20.200	26.020	10,092
2023-07-04	19.700	21.150	19.700	21.150	27.244	13,973
2023-07-03	21.150	21.250	21.150	21.250	27.373	8,539
2023-06-30	21.000	21.150	21.000	21.150	27.244	1,552
2023-06-29	21.150	21.150	21.150	21.150	27.244	1,552
2023-06-28	20.400	21.150	20.400	21.150	27.244	1,552
2023-06-27	21.800	22.000	20.900	20.900	26.922	8,539
2023-06-26	21.100	21.850	21.000	21.850	28.145	32,605
2023-06-21	20.300	21.000	20.300	20.950	26.986	6,986
2023-06-20	20.900	21.000	20.900	21.000	27.050	5,434
2023-06-19	21.100	21.100	21.100	21.100	27.179	0
2023-06-16	20.650	21.100	20.100	21.100	27.179	14,750
2023-06-15	21.000	21.000	21.000	21.000	27.050	0
2023-06-14	20.600	21.000	20.600	21.000	27.050	2,328
2023-06-13	21.200	21.300	19.500	21.300	27.437	13,197
2023-06-12	21.150	21.150	21.150	21.150	27.244	0
2023-06-09	21.150	21.150	21.150	21.150	27.244	776
2023-06-08	21.000	21.000	21.000	21.000	27.050	0
2023-06-07	21.200	21.500	21.000	21.000	27.050	11,644
2023-06-06	20.950	21.000	20.950	21.000	27.050	2,328
2023-06-05	21.100	21.200	21.000	21.000	27.050	13,973
2023-06-02	21.100	21.100	21.100	21.100	27.179	0
2023-06-01	21.150	21.250	20.100	21.100	27.179	12,421
2023-05-31	21.200	21.200	21.200	21.200	27.308	6,986
2023-05-30	21.500	21.500	20.500	21.000	27.050	10,868
2023-05-29	21.000	21.150	19.850	21.000	27.050	6,210
2023-05-26	21.100	21.200	20.800	20.800	26.793	3,881
2023-05-25	21.400	21.800	19.650	21.400	27.566	20,184
2023-05-24	21.300	21.300	21.300	21.300	27.437	776
2023-05-23	21.400	21.500	21.000	21.200	27.308	33,382
2023-05-22	21.000	21.600	21.000	21.600	27.823	14,750
2023-05-19	20.850	21.700	20.850	21.700	27.952	10,868
2023-05-18	21.000	21.950	20.200	21.850	28.145	11,644
2023-05-17	20.350	22.000	20.350	22.000	28.339	8,539
2023-05-16	21.050	21.500	21.000	21.500	27.695	3,105
2023-05-15	21.900	21.900	21.900	21.900	28.210	0
2023-05-12	21.000	21.900	21.000	21.900	28.210	6,986
2023-05-11	21.500	22.000	21.500	22.000	28.339	2,328

← NewerPage 14 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.