Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.500	15.500	15.500	15.500	19.966	0
2025-10-21	15.400	15.550	15.400	15.500	19.966	4,657
2025-10-20	15.450	15.450	15.450	15.450	19.901	776
2025-10-17	15.200	15.200	15.200	15.200	19.579	776
2025-10-16	15.250	15.250	14.800	15.250	19.644	3,423
2025-10-15	15.350	15.350	15.300	15.300	19.708	3,415
2025-10-14	14.900	15.400	14.750	15.200	19.579	7,798
2025-10-13	14.400	14.400	14.400	14.400	18.549	0
2025-10-09	14.400	14.400	14.400	14.400	18.549	3,105
2025-10-08	14.950	14.950	14.850	14.850	19.129	1,863
2025-10-07	14.250	14.700	14.250	14.700	18.935	1,562
2025-10-03	14.450	14.800	14.300	14.500	18.678	10,946
2025-10-02	14.950	14.950	14.950	14.950	19.257	4,085
2025-10-01	14.950	15.000	14.550	15.000	19.322	5,144
2025-09-30	14.950	14.950	14.950	14.950	19.257	0
2025-09-29	1.531	1.531	1.531	1.531	1.973	0
2025-09-26	15.350	15.350	14.950	14.950	19.257	2,328
2025-09-25	14.900	15.150	14.900	15.150	19.515	1,552
2025-09-24	15.200	15.200	15.200	15.200	19.579	0
2025-09-23	15.300	15.300	14.950	15.200	19.579	9,661
2025-09-22	15.600	15.600	15.100	15.500	19.966	4,731
2025-09-19	15.200	15.600	15.200	15.600	20.095	6,210
2025-09-18	16.600	16.600	14.800	15.250	19.644	32,838
2025-09-17	17.050	17.600	15.400	16.100	20.739	32,864
2025-09-16	16.750	17.200	16.500	17.100	22.027	35,711
2025-09-15	15.850	16.750	15.850	16.750	21.576	3,959
2025-09-12	15.100	15.400	15.000	15.400	19.837	2,344
2025-09-11	15.600	15.600	15.500	15.500	19.966	4,269
2025-09-10	15.250	15.600	15.250	15.350	19.773	4,813
2025-09-09	15.150	15.350	15.150	15.350	19.773	9,316
2025-09-08	15.200	15.200	15.200	15.200	19.579	0
2025-09-05	15.200	15.200	15.200	15.200	19.579	1,009
2025-09-04	15.050	15.200	15.050	15.200	19.579	4,759
2025-09-03	15.050	15.050	15.050	15.050	19.386	4,813
2025-09-02	15.900	15.900	15.050	15.050	19.386	2,495
2025-09-01	16.100	16.100	16.000	16.100	20.739	7,763
2025-08-29	16.300	16.300	16.300	16.300	20.996	5,944
2025-08-28	16.100	16.200	16.100	16.200	20.868	4,657
2025-08-27	16.600	16.600	16.600	16.600	21.383	0
2025-08-26	16.700	16.700	16.600	16.600	21.383	6,535
2025-08-25	15.750	16.200	15.600	16.150	20.803	9,536
2025-08-22	16.350	16.350	15.900	16.250	20.932	8,780
2025-08-21	16.100	16.100	16.100	16.100	20.739	1,298
2025-08-20	15.500	15.600	15.400	15.600	20.095	2,328
2025-08-19	15.750	16.250	15.700	16.050	20.674	4,657
2025-08-18	16.400	16.400	16.400	16.400	21.125	0
2025-08-15	16.000	16.500	16.000	16.400	21.125	3,105
2025-08-14	15.500	16.000	15.500	16.000	20.610	5,446
2025-08-13	16.350	16.350	16.350	16.350	21.061	776
2025-08-12	15.750	16.200	15.700	16.100	20.739	5,515
2025-08-11	16.400	16.400	16.400	16.400	21.125	0
2025-08-08	16.100	16.400	15.850	16.400	21.125	8,732
2025-08-07	16.800	16.800	16.400	16.400	21.125	5,511
2025-08-06	16.400	16.400	16.400	16.400	21.125	776
2025-08-05	15.600	16.700	15.600	15.850	20.417	10,092
2025-08-04	16.200	16.200	16.200	16.200	20.868	1,811
2025-08-01	16.250	16.250	16.250	16.250	20.932	0
2025-07-31	16.300	16.300	16.200	16.250	20.932	10,092
2025-07-30	16.700	16.700	16.700	16.700	21.512	0
2025-07-29	16.700	16.700	16.700	16.700	21.512	2,328

← NewerPage 5 of 21 · 1,215 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.