Newretail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 23.200 | 23.200 | 23.100 | 23.200 | 29.884 | 3,105 |
| 2025-02-03 | 23.200 | 23.200 | 23.200 | 23.200 | 29.884 | 0 |
| 2025-01-22 | 23.200 | 23.200 | 23.200 | 23.200 | 29.884 | 0 |
| 2025-01-21 | 23.100 | 23.250 | 23.100 | 23.200 | 29.884 | 3,881 |
| 2025-01-20 | 26.200 | 26.200 | 26.200 | 26.200 | 33.749 | 0 |
| 2025-01-17 | 26.200 | 26.200 | 26.200 | 26.200 | 33.749 | 0 |
| 2025-01-16 | 26.200 | 26.200 | 26.200 | 26.200 | 33.749 | 0 |
| 2025-01-15 | 26.200 | 26.200 | 26.200 | 26.200 | 33.749 | 0 |
| 2025-01-14 | 26.200 | 26.200 | 26.200 | 26.200 | 33.749 | 0 |
| 2025-01-13 | 26.200 | 26.200 | 26.200 | 26.200 | 33.749 | 23,289 |
| 2025-01-10 | 26.000 | 26.000 | 26.000 | 26.000 | 33.491 | 0 |
| 2025-01-09 | 25.250 | 26.000 | 25.250 | 26.000 | 33.491 | 27,947 |
| 2025-01-08 | 25.200 | 25.250 | 25.200 | 25.250 | 32.525 | 2,328 |
| 2025-01-07 | 25.300 | 25.300 | 25.300 | 25.300 | 32.589 | 0 |
| 2025-01-06 | 25.300 | 25.300 | 25.300 | 25.300 | 32.589 | 0 |
| 2025-01-03 | 25.300 | 25.300 | 25.300 | 25.300 | 32.589 | 776 |
| 2025-01-02 | 24.500 | 24.500 | 24.500 | 24.500 | 31.559 | 0 |
| 2024-12-31 | 24.500 | 24.500 | 24.500 | 24.500 | 31.559 | 2,328 |
| 2024-12-30 | 25.400 | 25.400 | 25.400 | 25.400 | 32.718 | 0 |
| 2024-12-27 | 25.400 | 25.400 | 25.400 | 25.400 | 32.718 | 0 |
| 2024-12-26 | 25.350 | 25.400 | 25.350 | 25.400 | 32.718 | 1,552 |
| 2024-12-25 | 24.800 | 25.400 | 24.800 | 25.400 | 32.718 | 1,552 |
| 2024-12-24 | 24.000 | 24.000 | 24.000 | 24.000 | 30.915 | 776 |
| 2024-12-23 | 24.000 | 24.000 | 24.000 | 24.000 | 30.915 | 776 |
| 2024-12-20 | 24.000 | 24.000 | 24.000 | 24.000 | 30.915 | 0 |
| 2024-12-19 | 24.000 | 24.000 | 24.000 | 24.000 | 30.915 | 0 |
| 2024-12-18 | 24.000 | 24.000 | 24.000 | 24.000 | 30.915 | 0 |
| 2024-12-17 | 24.100 | 25.450 | 24.000 | 24.000 | 30.915 | 27,171 |
| 2024-12-16 | 24.100 | 24.100 | 24.100 | 24.100 | 31.044 | 17,079 |
| 2024-12-13 | 24.500 | 24.900 | 24.500 | 24.900 | 32.074 | 3,881 |
| 2024-12-12 | 24.350 | 24.500 | 24.350 | 24.500 | 31.559 | 4,657 |
| 2024-12-11 | 24.500 | 24.500 | 24.500 | 24.500 | 31.559 | 3,105 |
| 2024-12-10 | 24.000 | 24.500 | 24.000 | 24.500 | 31.559 | 17,855 |
| 2024-12-09 | 24.500 | 24.500 | 24.500 | 24.500 | 31.559 | 3,105 |
| 2024-12-06 | 24.500 | 24.550 | 24.500 | 24.500 | 31.559 | 12,421 |
| 2024-12-05 | 25.400 | 25.400 | 24.700 | 24.700 | 31.817 | 7,763 |
| 2024-12-04 | 25.000 | 25.500 | 25.000 | 25.400 | 32.718 | 28,724 |
| 2024-12-03 | 24.800 | 24.800 | 24.800 | 24.800 | 31.945 | 776 |
| 2024-12-02 | 24.000 | 25.000 | 24.000 | 24.800 | 31.945 | 18,631 |
| 2024-11-29 | 24.600 | 24.600 | 24.600 | 24.600 | 31.688 | 2,328 |
| 2024-11-28 | 25.100 | 25.100 | 24.500 | 24.600 | 31.688 | 20,184 |
| 2024-11-27 | 25.150 | 25.950 | 25.050 | 25.150 | 32.396 | 28,724 |
| 2024-11-26 | 25.000 | 25.950 | 25.000 | 25.950 | 33.427 | 13,197 |
| 2024-11-25 | 25.000 | 25.700 | 25.000 | 25.700 | 33.105 | 23,289 |
| 2024-11-22 | 26.550 | 26.550 | 24.700 | 25.000 | 32.203 | 18,631 |
| 2024-11-21 | 25.500 | 26.250 | 25.300 | 26.150 | 33.684 | 80,738 |
| 2024-11-20 | 25.000 | 26.000 | 25.000 | 25.450 | 32.783 | 33,576 |
| 2024-11-19 | 26.300 | 27.700 | 23.700 | 26.800 | 34.522 | 126,541 |
| 2024-11-18 | 26.300 | 26.300 | 26.300 | 26.300 | 33.878 | 83,067 |
| 2024-11-15 | 21.800 | 23.950 | 21.500 | 23.950 | 30.850 | 80,738 |
| 2024-11-14 | 21.500 | 21.800 | 21.100 | 21.800 | 28.081 | 37,263 |
| 2024-11-13 | 20.850 | 20.850 | 19.850 | 19.850 | 25.569 | 2,328 |
| 2024-11-12 | 20.800 | 21.550 | 20.800 | 21.400 | 27.566 | 39,592 |
| 2024-11-11 | 19.700 | 21.000 | 19.700 | 21.000 | 27.050 | 43,474 |
| 2024-11-08 | 19.900 | 19.900 | 19.900 | 19.900 | 25.634 | 0 |
| 2024-11-07 | 20.000 | 20.000 | 19.900 | 19.900 | 25.634 | 5,434 |
| 2024-11-06 | 20.650 | 20.700 | 20.100 | 20.100 | 25.891 | 4,657 |
| 2024-11-05 | 20.200 | 20.700 | 19.800 | 20.700 | 26.664 | 7,763 |
| 2024-11-04 | 21.650 | 21.650 | 21.650 | 21.650 | 27.888 | 776 |
| 2024-11-01 | 18.350 | 20.450 | 18.350 | 20.450 | 26.342 | 8,539 |
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.