Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.200	17.300	17.200	17.300	22.284	6,675
2025-04-30	17.900	17.900	16.650	16.650	21.447	4,777
2025-04-29	18.500	18.500	16.100	17.900	23.057	8,268
2025-04-28	16.050	17.500	16.050	17.500	22.542	2,428
2025-04-25	16.850	16.850	16.850	16.850	21.705	3,144
2025-04-24	16.600	17.750	16.600	17.750	22.864	9,333
2025-04-23	17.500	17.500	17.500	17.500	22.542	0
2025-04-22	17.500	17.500	17.500	17.500	22.542	0
2025-04-21	17.500	17.500	17.500	17.500	22.542	0
2025-04-18	17.500	17.500	17.500	17.500	22.542	776
2025-04-17	17.600	17.800	17.600	17.600	22.671	2,328
2025-04-16	18.900	18.900	18.900	18.900	24.345	776
2025-04-15	18.700	18.700	18.700	18.700	24.088	0
2025-04-14	17.400	18.700	17.400	18.700	24.088	4,670
2025-04-11	17.600	17.600	17.450	17.450	22.478	24,073
2025-04-10	16.100	18.900	16.100	18.900	24.345	13,998
2025-04-09	17.550	18.500	17.200	17.200	22.156	6,986
2025-04-08	18.050	19.150	17.050	17.050	21.962	34,973
2025-04-07	18.900	19.900	18.900	18.900	24.345	23,328
2025-04-02	20.000	21.000	19.200	21.000	27.050	34,940
2025-04-01	19.850	20.500	19.100	19.100	24.603	8,645
2025-03-31	18.850	20.200	18.850	18.850	24.281	5,480
2025-03-28	19.250	19.850	18.800	18.850	24.281	27,994
2025-03-27	20.500	20.700	19.900	19.900	25.634	10,868
2025-03-26	20.300	20.350	20.300	20.300	26.149	6,986
2025-03-25	20.300	20.300	20.300	20.300	26.149	0
2025-03-24	20.800	20.800	20.300	20.300	26.149	1,552
2025-03-21	21.300	21.300	21.300	21.300	27.437	0
2025-03-20	21.300	21.300	21.300	21.300	27.437	2,036
2025-03-19	21.300	21.300	21.300	21.300	27.437	0
2025-03-18	21.000	21.300	21.000	21.300	27.437	12,423
2025-03-17	21.300	21.300	21.300	21.300	27.437	0
2025-03-14	21.300	21.300	21.300	21.300	27.437	0
2025-03-13	21.300	21.300	21.300	21.300	27.437	0
2025-03-12	21.300	21.300	21.300	21.300	27.437	0
2025-03-11	21.300	21.300	21.300	21.300	27.437	0
2025-03-10	21.300	21.300	21.300	21.300	27.437	0
2025-03-07	22.900	22.900	21.300	21.300	27.437	1,552
2025-03-06	23.000	23.000	22.200	22.200	28.596	1,552
2025-03-05	22.900	22.900	22.900	22.900	29.498	0
2025-03-04	22.900	22.900	22.900	22.900	29.498	0
2025-03-03	22.900	22.900	22.900	22.900	29.498	0
2025-02-27	22.900	22.900	22.900	22.900	29.498	776
2025-02-26	22.900	23.700	22.900	23.000	29.627	4,661
2025-02-25	22.000	22.650	22.000	22.150	28.532	2,328
2025-02-24	22.550	22.550	21.750	21.750	28.017	3,881
2025-02-21	23.350	23.350	23.350	23.350	30.078	1,717
2025-02-20	22.900	22.900	22.900	22.900	29.498	0
2025-02-19	22.900	22.900	22.900	22.900	29.498	0
2025-02-18	22.900	22.900	22.900	22.900	29.498	1,552
2025-02-17	22.300	22.300	22.300	22.300	28.725	1,559
2025-02-14	24.000	24.000	22.300	22.300	28.725	36,204
2025-02-13	23.650	24.100	23.650	24.100	31.044	6,266
2025-02-12	23.800	23.800	23.800	23.800	30.657	0
2025-02-11	23.800	23.850	23.800	23.800	30.657	13,203
2025-02-10	21.900	22.050	21.900	22.050	28.403	3,105
2025-02-07	23.900	24.200	23.900	24.200	31.172	4,524
2025-02-06	23.200	23.200	23.200	23.200	29.884	1,933
2025-02-05	23.900	23.900	23.200	23.200	29.884	1,552
2025-02-04	23.200	23.200	23.100	23.200	29.884	3,105

← NewerPage 7 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.