Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.000	16.900	15.250	15.250	19.644	180,954
2026-01-16	14.950	15.400	14.800	15.400	19.837	51,426
2026-01-15	13.600	14.000	13.500	14.000	18.034	33,389
2026-01-14	12.750	13.050	12.750	12.750	16.424	6,318
2026-01-13	12.800	12.800	12.800	12.800	16.488	794
2026-01-12	12.900	13.000	12.850	12.850	16.552	16,303
2026-01-09	12.400	12.950	12.350	12.900	16.617	14,993
2026-01-08	12.900	12.950	12.800	12.950	16.681	7,281
2026-01-07	13.350	13.350	12.700	13.000	16.746	20,960
2026-01-06	13.500	13.500	13.050	13.200	17.003	15,759
2026-01-05	13.400	13.550	13.250	13.450	17.325	5,434
2026-01-02	13.350	13.700	13.350	13.550	17.454	8,540
2025-12-31	13.250	13.600	13.250	13.600	17.518	9,576
2025-12-30	13.600	13.700	13.600	13.700	17.647	2,328
2025-12-29	14.500	14.500	13.700	13.850	17.840	20,294
2025-12-26	14.450	14.450	14.450	14.450	18.613	776
2025-12-24	14.650	14.650	14.200	14.500	18.678	2,328
2025-12-23	15.150	15.150	14.250	14.250	18.356	5,822
2025-12-22	15.200	15.200	15.200	15.200	19.579	779
2025-12-19	14.700	14.700	14.700	14.700	18.935	776
2025-12-18	14.700	14.700	14.700	14.700	18.935	776
2025-12-17	14.300	14.300	14.300	14.300	18.420	1,009
2025-12-16	14.400	14.400	14.400	14.400	18.549	776
2025-12-15	14.700	14.700	13.750	14.000	18.034	5,589
2025-12-12	13.800	14.250	13.800	14.250	18.356	1,775
2025-12-11	14.350	14.350	13.850	14.300	18.420	21,737
2025-12-10	14.150	14.600	14.150	14.450	18.613	12,477
2025-12-09	14.550	15.000	14.150	14.900	19.193	7,763
2025-12-08	14.900	15.400	14.900	15.150	19.515	2,328
2025-12-05	15.000	15.000	15.000	15.000	19.322	776
2025-12-04	14.950	15.300	14.950	15.200	19.579	3,881
2025-12-03	14.350	14.950	14.350	14.450	18.613	2,328
2025-12-02	13.900	14.850	13.900	14.850	19.129	4,663
2025-12-01	15.200	15.200	15.000	15.000	19.322	1,552
2025-11-28	15.200	15.200	15.200	15.200	19.579	776
2025-11-27	15.200	15.200	15.200	15.200	19.579	776
2025-11-26	15.450	15.450	14.600	15.250	19.644	3,110
2025-11-25	15.500	15.500	15.500	15.500	19.966	776
2025-11-24	15.800	15.800	15.000	15.500	19.966	2,530
2025-11-21	15.300	15.300	15.300	15.300	19.708	847
2025-11-20	14.700	15.350	14.700	15.300	19.708	4,153
2025-11-19	14.700	14.700	14.700	14.700	18.935	776
2025-11-18	14.650	14.650	13.950	14.600	18.807	8,539
2025-11-17	14.700	14.700	14.700	14.700	18.935	776
2025-11-14	15.000	15.000	15.000	15.000	19.322	815
2025-11-13	15.100	15.100	15.100	15.100	19.451	776
2025-11-12	14.700	15.100	14.700	15.100	19.451	3,881
2025-11-11	15.500	15.500	14.450	14.700	18.935	4,759
2025-11-10	15.550	15.550	15.550	15.550	20.030	776
2025-11-07	15.650	15.650	15.650	15.650	20.159	1,086
2025-11-06	15.950	15.950	14.700	15.700	20.223	5,589
2025-11-05	14.800	15.650	14.800	15.500	19.966	6,426
2025-11-04	14.500	14.650	14.200	14.650	18.871	6,210
2025-11-03	14.550	14.550	14.550	14.550	18.742	776
2025-10-31	15.450	15.450	14.750	14.750	19.000	5,145
2025-10-30	14.600	15.550	14.600	15.550	20.030	5,833
2025-10-29	15.450	15.450	14.550	15.050	19.386	2,351
2025-10-28	15.500	15.500	15.500	15.500	19.966	776
2025-10-27	15.700	15.700	15.500	15.500	19.966	9,319
2025-10-23	15.200	15.200	15.200	15.200	19.579	776

← NewerPage 4 of 21 · 1,219 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.