Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.650	11.650	11.250	11.600	14.942	7,802
2026-04-24	11.700	11.700	11.100	11.300	14.556	4,657
2026-04-23	11.700	11.700	11.300	11.450	14.749	6,986
2026-04-22	11.900	11.900	11.400	11.400	14.685	23,289
2026-04-21	12.650	12.650	11.700	11.800	15.200	25,045
2026-04-20	12.500	12.500	12.050	12.300	15.844	11,481
2026-04-17	12.750	12.750	12.750	12.750	16.424	776
2026-04-16	12.850	12.850	12.850	12.850	16.552	3,181
2026-04-15	12.900	12.900	12.100	12.850	16.552	8,539
2026-04-14	13.000	13.000	12.500	12.500	16.102	8,539
2026-04-13	13.150	13.150	12.600	13.000	16.746	9,621
2026-04-10	13.150	13.150	13.150	13.150	16.939	776
2026-04-09	13.400	13.400	13.200	13.200	17.003	3,881
2026-04-08	13.400	13.400	13.400	13.400	17.261	776
2026-04-07	13.100	13.250	13.100	13.250	17.068	1,552
2026-04-02	13.200	13.200	12.500	13.000	16.746	6,986
2026-04-01	13.100	13.100	12.600	12.950	16.681	17,079
2026-03-31	13.400	13.400	13.100	13.100	16.874	4,696
2026-03-30	13.400	13.400	13.000	13.100	16.874	21,077
2026-03-27	12.500	13.600	12.500	13.050	16.810	50,577
2026-03-26	13.550	13.550	13.550	13.550	17.454	27,488
2026-03-25	11.250	12.350	11.250	12.350	15.908	19,198
2026-03-24	11.250	11.300	10.900	11.250	14.491	13,974
2026-03-23	11.500	11.500	11.400	11.400	14.685	2,328
2026-03-20	11.400	11.400	11.400	11.400	14.685	3,881
2026-03-19	11.400	11.450	11.400	11.400	14.685	7,790
2026-03-18	11.300	11.450	11.300	11.400	14.685	8,617
2026-03-17	11.850	11.900	11.850	11.850	15.264	8,641
2026-03-16	11.900	11.900	11.900	11.900	15.329	776
2026-03-13	11.500	11.850	11.500	11.550	14.878	20,238
2026-03-12	12.000	12.000	12.000	12.000	15.457	0
2026-03-11	12.000	12.000	12.000	12.000	15.457	878
2026-03-10	11.650	11.700	11.600	11.650	15.007	25,075
2026-03-09	11.600	11.700	11.600	11.650	15.007	28,724
2026-03-06	12.600	12.600	12.600	12.600	16.230	776
2026-03-05	12.300	12.500	12.250	12.500	16.102	30,276
2026-03-04	12.250	12.250	12.250	12.250	15.779	3,881
2026-03-03	12.500	12.500	12.250	12.250	15.779	7,763
2026-03-02	12.250	12.500	12.250	12.500	16.102	9,315
2026-02-26	12.800	12.800	12.250	12.250	15.779	44,303
2026-02-25	13.000	13.000	12.400	12.950	16.681	26,395
2026-02-24	13.000	13.000	13.000	13.000	16.746	3,105
2026-02-23	13.050	13.050	13.000	13.000	16.746	6,210
2026-02-11	13.050	13.050	13.050	13.050	16.810	776
2026-02-10	13.050	13.050	13.050	13.050	16.810	0
2026-02-09	13.050	13.050	13.000	13.050	16.810	5,434
2026-02-06	13.350	13.350	13.350	13.350	17.196	0
2026-02-05	13.350	13.350	13.350	13.350	17.196	0
2026-02-04	13.100	13.350	13.100	13.350	17.196	1,557
2026-02-03	13.100	13.100	13.100	13.100	16.874	776
2026-02-02	13.300	13.300	13.100	13.100	16.874	1,552
2026-01-30	13.250	13.250	13.250	13.250	17.068	776
2026-01-29	13.600	13.600	13.100	13.100	16.874	5,529
2026-01-28	13.600	13.600	13.600	13.600	17.518	946
2026-01-27	13.600	13.600	13.500	13.500	17.390	4,099
2026-01-26	13.700	13.700	13.600	13.650	17.583	11,644
2026-01-23	13.200	13.800	13.200	13.800	17.776	10,868
2026-01-22	13.400	13.700	13.250	13.650	17.583	10,868
2026-01-21	13.750	13.750	13.600	13.700	17.647	13,981
2026-01-20	14.550	15.050	13.750	13.750	17.712	87,476

← NewerPage 3 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.