Newretail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 17.350 | 17.350 | 16.550 | 16.600 | 21.383 | 3,349 |
| 2025-07-25 | 17.350 | 17.350 | 16.950 | 16.950 | 21.834 | 1,552 |
| 2025-07-24 | 17.100 | 17.100 | 16.550 | 16.900 | 21.769 | 3,346 |
| 2025-07-23 | 16.500 | 16.700 | 16.500 | 16.700 | 21.512 | 5,434 |
| 2025-07-22 | 17.000 | 17.550 | 16.600 | 16.600 | 21.383 | 5,136 |
| 2025-07-21 | 17.450 | 17.700 | 16.650 | 17.700 | 22.800 | 5,511 |
| 2025-07-18 | 16.900 | 17.150 | 16.900 | 17.100 | 22.027 | 8,539 |
| 2025-07-17 | 16.900 | 17.400 | 16.900 | 16.950 | 21.834 | 7,537 |
| 2025-07-16 | 17.000 | 17.350 | 16.650 | 17.250 | 22.220 | 6,210 |
| 2025-07-15 | 17.450 | 17.900 | 17.450 | 17.450 | 22.478 | 5,438 |
| 2025-07-14 | 17.100 | 18.050 | 16.900 | 16.900 | 21.769 | 3,920 |
| 2025-07-11 | 18.050 | 18.300 | 18.050 | 18.300 | 23.573 | 1,761 |
| 2025-07-10 | 17.400 | 17.850 | 16.850 | 17.550 | 22.606 | 12,421 |
| 2025-07-09 | 17.700 | 17.700 | 16.850 | 16.850 | 21.705 | 3,881 |
| 2025-07-08 | 17.100 | 17.500 | 17.100 | 17.200 | 22.156 | 3,106 |
| 2025-07-07 | 16.750 | 17.500 | 16.700 | 17.500 | 22.542 | 5,740 |
| 2025-07-04 | 17.900 | 17.900 | 17.150 | 17.450 | 22.478 | 4,657 |
| 2025-07-03 | 17.750 | 17.750 | 17.750 | 17.750 | 22.864 | 776 |
| 2025-07-02 | 16.850 | 17.300 | 16.850 | 17.300 | 22.284 | 1,552 |
| 2025-07-01 | 17.700 | 17.700 | 17.150 | 17.150 | 22.091 | 4,759 |
| 2025-06-30 | 17.550 | 17.550 | 16.800 | 17.150 | 22.091 | 10,092 |
| 2025-06-27 | 18.400 | 18.850 | 17.800 | 17.950 | 23.122 | 15,526 |
| 2025-06-26 | 19.750 | 19.750 | 18.400 | 18.400 | 23.701 | 11,782 |
| 2025-06-25 | 21.550 | 21.550 | 19.650 | 19.750 | 25.440 | 47,421 |
| 2025-06-24 | 21.800 | 21.800 | 21.800 | 21.800 | 28.081 | 104,905 |
| 2025-06-23 | 18.100 | 19.850 | 18.100 | 19.850 | 25.569 | 27,177 |
| 2025-06-20 | 17.000 | 18.050 | 17.000 | 18.050 | 23.251 | 20,184 |
| 2025-06-19 | 16.450 | 16.450 | 16.450 | 16.450 | 21.190 | 1,568 |
| 2025-06-18 | 16.400 | 17.300 | 15.900 | 15.900 | 20.481 | 4,140 |
| 2025-06-17 | 15.950 | 15.950 | 15.950 | 15.950 | 20.546 | 1,776 |
| 2025-06-16 | 15.950 | 16.500 | 15.950 | 15.950 | 20.546 | 2,328 |
| 2025-06-13 | 15.700 | 15.950 | 15.700 | 15.950 | 20.546 | 7,763 |
| 2025-06-12 | 15.750 | 16.150 | 15.750 | 16.000 | 20.610 | 7,763 |
| 2025-06-11 | 16.050 | 16.050 | 16.050 | 16.050 | 20.674 | 1,368 |
| 2025-06-10 | 16.950 | 16.950 | 16.950 | 16.950 | 21.834 | 0 |
| 2025-06-09 | 16.950 | 16.950 | 16.950 | 16.950 | 21.834 | 0 |
| 2025-06-06 | 16.950 | 16.950 | 16.950 | 16.950 | 21.834 | 1,188 |
| 2025-06-05 | 17.550 | 17.550 | 17.550 | 17.550 | 22.606 | 0 |
| 2025-06-04 | 17.600 | 17.600 | 17.550 | 17.550 | 22.606 | 2,332 |
| 2025-06-03 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-06-02 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-29 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 776 |
| 2025-05-28 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-27 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-26 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-23 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-22 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-21 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 776 |
| 2025-05-20 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-19 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-16 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-15 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 776 |
| 2025-05-14 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 2,328 |
| 2025-05-13 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 0 |
| 2025-05-12 | 17.450 | 17.450 | 17.450 | 17.450 | 22.478 | 776 |
| 2025-05-09 | 17.400 | 17.450 | 17.400 | 17.450 | 22.478 | 1,870 |
| 2025-05-08 | 17.200 | 17.200 | 17.200 | 17.200 | 22.156 | 776 |
| 2025-05-07 | 17.200 | 17.300 | 17.200 | 17.300 | 22.284 | 1,578 |
| 2025-05-06 | 16.950 | 16.950 | 16.950 | 16.950 | 21.834 | 776 |
| 2025-05-05 | 16.700 | 16.800 | 16.600 | 16.700 | 21.512 | 3,105 |
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.