Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	21.300	21.300	21.300	21.300	27.437	0
2023-05-09	21.300	21.300	21.300	21.300	27.437	0
2023-05-08	21.500	21.500	21.300	21.300	27.437	1,552
2023-05-05	20.950	21.300	20.050	20.050	25.827	11,644
2023-05-04	21.000	21.500	20.350	21.000	27.050	10,868
2023-05-03	21.500	21.500	21.000	21.000	27.050	4,657
2023-05-02	21.500	21.950	21.500	21.950	28.274	4,657
2023-04-28	21.000	21.000	20.300	21.000	27.050	10,868
2023-04-27	21.000	21.000	21.000	21.000	27.050	0
2023-04-26	21.300	21.350	20.500	21.000	27.050	3,105
2023-04-25	21.400	21.400	21.400	21.400	27.566	2,328
2023-04-24	21.000	21.500	21.000	21.500	27.695	2,328
2023-04-21	21.000	21.000	21.000	21.000	27.050	0
2023-04-20	21.000	21.000	21.000	21.000	27.050	1,552
2023-04-19	21.350	21.500	21.000	21.500	27.695	4,657
2023-04-18	21.350	21.750	21.000	21.400	27.566	6,986
2023-04-17	21.200	21.600	20.850	21.250	27.373	14,750
2023-04-14	20.450	21.800	20.450	21.800	28.081	6,986
2023-04-13	21.350	21.900	21.350	21.900	28.210	3,105
2023-04-12	21.350	21.400	21.350	21.400	27.566	1,552
2023-04-11	21.450	21.450	21.450	21.450	27.630	776
2023-04-10	20.700	21.450	20.700	21.400	27.566	27,947
2023-04-07	21.850	21.850	20.500	21.500	27.695	5,434
2023-04-06	21.900	21.900	21.900	21.900	28.210	3,881
2023-03-31	21.700	21.950	21.700	21.950	28.274	10,092
2023-03-30	21.450	21.950	21.450	21.950	28.274	3,105
2023-03-29	21.750	21.800	20.900	21.500	27.695	4,657
2023-03-28	22.000	22.000	22.000	22.000	28.339	0
2023-03-27	22.000	22.000	22.000	22.000	28.339	3,881
2023-03-24	21.800	21.800	21.800	21.800	28.081	3,105
2023-03-23	21.000	21.800	21.000	21.800	28.081	1,552
2023-03-22	21.700	21.700	21.700	21.700	27.952	3,105
2023-03-21	21.500	21.700	21.200	21.700	27.952	12,421
2023-03-20	21.000	21.650	20.900	21.650	27.888	15,526
2023-03-17	20.450	22.000	20.250	21.700	27.952	18,631
2023-03-16	20.950	21.650	20.550	21.650	27.888	6,210
2023-03-15	22.000	22.000	19.650	21.750	28.017	14,750
2023-03-14	21.800	21.800	21.800	21.800	28.081	0
2023-03-13	21.000	21.850	19.900	21.800	28.081	6,986
2023-03-10	21.450	21.450	21.450	21.450	27.630	0
2023-03-09	21.450	21.450	21.450	21.450	27.630	0
2023-03-08	20.050	21.450	20.050	21.450	27.630	7,763
2023-03-07	20.100	20.800	20.000	20.800	26.793	10,092
2023-03-06	20.000	20.800	19.600	20.800	26.793	18,631
2023-03-03	21.100	21.100	19.450	20.000	25.762	17,079
2023-03-02	21.000	21.800	21.000	21.100	27.179	13,197
2023-03-01	21.350	21.800	21.350	21.800	28.081	2,328
2023-02-24	21.350	22.200	21.200	22.200	28.596	6,986
2023-02-23	21.400	22.700	20.950	22.700	29.240	17,079
2023-02-22	21.500	21.650	20.350	21.650	27.888	6,210
2023-02-21	21.900	21.900	21.300	21.800	28.081	12,421
2023-02-20	21.350	21.900	21.350	21.900	28.210	8,539
2023-02-17	21.900	21.900	21.800	21.900	28.210	3,105
2023-02-16	21.950	21.950	21.950	21.950	28.274	0
2023-02-15	21.400	21.950	21.400	21.950	28.274	5,434
2023-02-14	22.050	22.050	22.050	22.050	28.403	2,328
2023-02-13	22.250	22.250	21.100	22.100	28.467	6,210
2023-02-10	22.000	22.000	22.000	22.000	28.339	0
2023-02-09	22.000	22.000	22.000	22.000	28.339	0
2023-02-08	22.000	22.000	22.000	22.000	28.339	0

← NewerPage 15 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.