Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22.000	22.000	22.000	22.000	28.339	0
2023-02-06	22.000	22.000	22.000	22.000	28.339	0
2023-02-03	22.000	22.000	22.000	22.000	28.339	0
2023-02-02	22.000	22.000	22.000	22.000	28.339	0
2023-02-01	10.900	11.000	10.500	11.000	28.339	49,684
2023-01-31	10.600	11.050	10.500	11.050	28.467	8,151
2023-01-30	10.550	10.900	10.450	10.900	28.081	15,914
2023-01-17	10.350	11.300	10.350	10.950	28.210	6,598
2023-01-16	10.400	10.450	10.100	10.400	26.793	3,881
2023-01-13	10.400	10.450	10.200	10.450	26.922	3,881
2023-01-12	10.200	10.500	9.700	10.500	27.050	17,855
2023-01-11	10.300	10.500	10.200	10.500	27.050	6,986
2023-01-10	10.300	10.500	10.150	10.500	27.050	2,328
2023-01-09	9.750	10.500	9.750	10.500	27.050	3,105
2023-01-06	10.200	10.500	10.200	10.500	27.050	2,717
2023-01-05	10.550	10.550	10.450	10.500	27.050	2,717
2023-01-04	10.550	10.650	10.300	10.650	27.437	3,881
2023-01-03	10.300	10.700	10.300	10.700	27.566	2,328
2022-12-30	10.300	10.300	10.300	10.300	26.535	776
2022-12-29	10.300	10.300	10.300	10.300	26.535	776
2022-12-28	10.300	10.300	10.250	10.300	26.535	3,493
2022-12-27	10.350	10.350	10.350	10.350	26.664	0
2022-12-26	10.250	10.350	10.050	10.350	26.664	3,493
2022-12-23	10.350	10.400	10.250	10.400	26.793	3,105
2022-12-22	10.200	10.550	10.050	10.400	26.793	5,822
2022-12-21	10.200	10.350	10.000	10.350	26.664	15,526
2022-12-20	10.200	10.400	10.200	10.400	26.793	6,986
2022-12-19	10.250	10.400	10.200	10.400	26.793	4,269
2022-12-16	10.200	10.550	10.200	10.550	27.179	1,940
2022-12-15	10.600	10.600	10.500	10.600	27.308	2,717
2022-12-14	9.910	10.550	9.910	10.550	27.179	3,881
2022-12-13	10.100	10.100	10.100	10.100	26.020	776
2022-12-12	10.000	10.750	10.000	10.750	27.695	1,940
2022-12-09	10.000	10.500	10.000	10.500	27.050	3,493
2022-12-08	10.000	10.600	10.000	10.600	27.308	6,210
2022-12-07	10.000	10.200	10.000	10.200	26.278	10,868
2022-12-06	10.000	10.150	10.000	10.150	26.149	2,717
2022-12-05	9.830	10.150	9.830	10.150	26.149	3,493
2022-12-02	10.000	10.200	10.000	10.200	26.278	8,927
2022-12-01	10.000	10.000	9.910	10.000	25.762	6,986
2022-11-30	10.000	10.050	9.950	10.000	25.762	13,197
2022-11-29	9.990	10.100	9.980	10.100	26.020	5,046
2022-11-28	9.990	10.100	9.990	10.100	26.020	4,269
2022-11-25	10.100	10.100	9.880	10.000	25.762	7,763
2022-11-24	9.910	10.100	9.860	10.100	26.020	6,210
2022-11-23	10.000	10.200	10.000	10.200	26.278	4,657
2022-11-22	10.000	10.000	10.000	10.000	25.762	0
2022-11-21	9.990	10.000	9.990	10.000	25.762	1,164
2022-11-18	10.000	10.000	10.000	10.000	25.762	776
2022-11-17	10.000	10.000	10.000	10.000	25.762	1,164
2022-11-16	9.830	9.990	9.800	9.990	25.737	9,315
2022-11-15	9.890	10.000	9.860	10.000	25.762	8,927
2022-11-14	9.680	9.990	9.680	9.990	25.737	5,434
2022-11-11	9.800	10.000	9.790	10.000	25.762	13,585
2022-11-10	9.990	10.000	9.720	9.990	25.737	9,704
2022-11-09	9.610	9.990	9.600	9.990	25.737	12,421
2022-11-08	9.990	9.990	9.990	9.990	25.737	776
2022-11-07	9.650	9.990	9.600	9.990	25.737	6,986
2022-11-04	9.560	9.990	9.410	9.990	25.737	8,151
2022-11-03	9.510	9.990	9.510	9.660	24.886	3,493

← NewerPage 16 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.