Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.300	12.300	12.300	12.300	15.844	0
2026-07-21	12.300	12.300	12.300	12.300	15.844	776
2026-07-20	11.900	11.900	11.900	11.900	15.329	795
2026-07-17	12.100	12.100	12.100	12.100	15.586	0
2026-07-16	12.000	12.100	12.000	12.100	15.586	8,539
2026-07-15	11.500	11.850	11.400	11.850	15.264	3,960
2026-07-14	11.900	11.900	11.900	11.900	15.329	776
2026-07-13	11.350	11.750	11.350	11.750	15.135	3,105
2026-07-10	12.150	12.150	12.150	12.150	15.651	0
2026-07-09	12.150	12.150	12.150	12.150	15.651	0
2026-07-08	12.000	12.150	12.000	12.150	15.651	11,038
2026-07-07	11.500	12.100	11.450	12.100	15.586	3,182
2026-07-06	12.150	12.150	12.150	12.150	15.651	0
2026-07-03	12.150	12.150	12.150	12.150	15.651	853
2026-07-02	12.200	12.200	12.200	12.200	15.715	0
2026-07-01	12.200	12.200	12.200	12.200	15.715	0
2026-06-30	12.200	12.200	12.200	12.200	15.715	0
2026-06-29	12.200	12.200	12.200	12.200	15.715	1,086
2026-06-26	11.650	11.900	11.550	11.600	14.942	3,881
2026-06-25	11.250	11.900	11.250	11.900	15.329	1,552
2026-06-24	11.900	11.900	11.550	11.650	15.007	27,308
2026-06-23	12.000	12.000	11.500	11.900	15.329	7,763
2026-06-22	11.800	12.000	11.500	12.000	15.457	10,868
2026-06-18	12.150	12.150	12.150	12.150	15.651	1,630
2026-06-17	12.500	12.500	11.750	12.150	15.651	25,840
2026-06-16	12.200	12.500	12.200	12.500	16.102	1,552
2026-06-15	12.500	12.600	12.500	12.600	16.230	6,986
2026-06-12	12.500	12.500	12.500	12.500	16.102	2,328
2026-06-11	11.450	12.500	11.450	12.500	16.102	10,092
2026-06-10	12.700	12.700	12.200	12.250	15.779	13,978
2026-06-09	12.400	12.500	12.350	12.500	16.102	7,159
2026-06-08	12.350	12.850	12.350	12.750	16.424	4,657
2026-06-05	12.850	12.900	12.800	12.850	16.552	3,105
2026-06-04	12.750	13.000	12.750	12.850	16.552	31,053
2026-06-03	12.150	12.950	12.100	12.750	16.424	81,717
2026-06-02	12.500	12.500	12.500	12.500	16.102	781
2026-06-01	11.950	12.500	11.950	12.500	16.102	33,498
2026-05-29	12.850	12.850	12.000	12.450	16.037	22,757
2026-05-28	12.850	13.700	12.450	12.450	16.037	45,231
2026-05-27	12.200	13.500	12.200	13.500	17.390	75,364
2026-05-26	12.300	12.300	12.300	12.300	15.844	1,034
2026-05-25	11.600	12.300	11.600	12.300	15.844	3,959
2026-05-22	12.000	12.100	11.550	11.550	14.878	14,750
2026-05-21	11.800	11.850	11.750	11.850	15.264	4,657
2026-05-20	11.750	12.050	11.400	12.000	15.457	7,763
2026-05-19	12.200	12.200	12.050	12.050	15.522	2,532
2026-05-18	12.200	12.250	12.200	12.250	15.779	1,750
2026-05-15	12.600	12.600	12.550	12.600	16.230	7,064
2026-05-14	13.200	13.250	12.700	12.700	16.359	12,421
2026-05-13	14.100	14.100	12.800	12.800	16.488	48,200
2026-05-12	13.500	14.200	13.500	14.200	18.291	117,494
2026-05-11	11.900	12.950	11.900	12.950	16.681	15,771
2026-05-08	11.800	11.800	11.800	11.800	15.200	3,881
2026-05-07	11.950	11.950	11.800	11.800	15.200	11,716
2026-05-06	11.950	11.950	11.900	11.950	15.393	3,182
2026-05-05	11.500	11.800	11.500	11.800	15.200	3,349
2026-05-04	11.700	11.950	11.700	11.950	15.393	10,946
2026-04-30	11.650	11.650	11.200	11.550	14.878	2,472
2026-04-29	11.600	11.600	11.550	11.600	14.942	2,328
2026-04-28	11.450	11.450	11.450	11.450	14.749	776

← NewerPage 2 of 5 · 243 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.