Newmax Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 25.650 | 25.850 | 23.350 | 25.200 | 25.200 | 660,000 |
| 2024-08-05 | 27.250 | 27.250 | 25.150 | 25.150 | 25.150 | 1,039,000 |
| 2024-08-02 | 28.550 | 28.600 | 27.800 | 27.900 | 27.900 | 555,000 |
| 2024-08-01 | 29.000 | 29.200 | 28.850 | 28.950 | 28.950 | 391,000 |
| 2024-07-31 | 28.800 | 29.500 | 28.800 | 28.950 | 28.950 | 150,000 |
| 2024-07-30 | 28.350 | 28.800 | 28.050 | 28.800 | 28.800 | 398,000 |
| 2024-07-29 | 29.150 | 29.500 | 28.450 | 28.550 | 28.550 | 508,000 |
| 2024-07-26 | 27.200 | 28.900 | 27.200 | 28.650 | 28.650 | 424,000 |
| 2024-07-25 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 0 |
| 2024-07-24 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 0 |
| 2024-07-23 | 29.650 | 29.700 | 29.000 | 29.200 | 29.200 | 646,000 |
| 2024-07-22 | 30.350 | 30.550 | 29.100 | 29.300 | 29.300 | 786,000 |
| 2024-07-19 | 31.450 | 31.700 | 30.250 | 30.350 | 30.350 | 1,315,000 |
| 2024-07-18 | 32.500 | 32.650 | 31.600 | 31.900 | 31.900 | 912,000 |
| 2024-07-17 | 32.950 | 33.250 | 32.700 | 32.750 | 32.750 | 566,000 |
| 2024-07-16 | 33.550 | 34.450 | 32.350 | 32.750 | 32.750 | 2,122,000 |
| 2024-07-15 | 33.300 | 33.600 | 32.550 | 33.050 | 33.050 | 2,457,000 |
| 2024-07-12 | 32.000 | 33.800 | 31.500 | 33.300 | 33.300 | 5,461,000 |
| 2024-07-11 | 30.950 | 31.500 | 30.700 | 31.250 | 31.250 | 894,000 |
| 2024-07-10 | 30.550 | 30.700 | 30.350 | 30.550 | 30.550 | 215,000 |
| 2024-07-09 | 31.450 | 31.900 | 30.200 | 30.550 | 30.550 | 515,000 |
| 2024-07-08 | 32.100 | 32.350 | 31.200 | 31.200 | 31.200 | 606,000 |
| 2024-07-05 | 31.200 | 31.950 | 31.200 | 31.800 | 31.800 | 1,004,000 |
| 2024-07-04 | 30.950 | 31.800 | 30.950 | 31.200 | 31.200 | 1,138,000 |
| 2024-07-03 | 30.250 | 30.750 | 30.250 | 30.500 | 30.500 | 440,000 |
| 2024-07-02 | 30.000 | 30.400 | 29.850 | 29.950 | 29.950 | 232,000 |
| 2024-07-01 | 30.200 | 30.450 | 30.000 | 30.000 | 30.000 | 226,000 |
| 2024-06-28 | 29.800 | 30.600 | 29.800 | 30.200 | 30.200 | 192,000 |
| 2024-06-27 | 30.200 | 30.500 | 30.000 | 30.000 | 30.000 | 171,000 |
| 2024-06-26 | 30.000 | 30.800 | 30.000 | 30.450 | 30.450 | 362,000 |
| 2024-06-25 | 30.250 | 30.250 | 29.500 | 29.950 | 29.950 | 298,000 |
| 2024-06-24 | 30.150 | 30.850 | 30.150 | 30.350 | 30.350 | 467,000 |
| 2024-06-21 | 29.950 | 30.350 | 29.900 | 30.150 | 30.150 | 253,000 |
| 2024-06-20 | 29.750 | 30.350 | 29.750 | 30.050 | 30.050 | 251,000 |
| 2024-06-19 | 30.550 | 30.550 | 29.750 | 29.750 | 29.750 | 300,000 |
| 2024-06-18 | 30.400 | 30.400 | 30.050 | 30.100 | 30.100 | 221,000 |
| 2024-06-17 | 30.450 | 30.550 | 30.000 | 30.150 | 30.150 | 344,000 |
| 2024-06-14 | 29.650 | 30.800 | 29.550 | 30.550 | 30.550 | 583,000 |
| 2024-06-13 | 29.800 | 29.900 | 29.350 | 29.450 | 29.450 | 226,000 |
| 2024-06-12 | 29.800 | 29.900 | 29.450 | 29.500 | 29.500 | 174,000 |
| 2024-06-11 | 30.200 | 30.200 | 29.350 | 29.500 | 29.500 | 270,000 |
| 2024-06-07 | 29.750 | 30.500 | 29.750 | 30.050 | 30.050 | 162,000 |
| 2024-06-06 | 30.100 | 30.350 | 29.550 | 29.650 | 29.650 | 453,000 |
| 2024-06-05 | 30.800 | 30.900 | 30.150 | 30.200 | 30.200 | 424,000 |
| 2024-06-04 | 31.000 | 32.200 | 30.650 | 30.650 | 30.650 | 1,563,000 |
| 2024-06-03 | 30.450 | 30.700 | 30.300 | 30.450 | 30.450 | 177,000 |
| 2024-05-31 | 30.050 | 30.700 | 30.050 | 30.300 | 30.300 | 260,000 |
| 2024-05-30 | 30.500 | 30.550 | 29.850 | 29.850 | 29.850 | 270,000 |
| 2024-05-29 | 30.000 | 31.100 | 30.000 | 30.500 | 30.500 | 377,000 |
| 2024-05-28 | 29.950 | 30.100 | 29.700 | 30.100 | 30.100 | 330,000 |
| 2024-05-27 | 29.900 | 30.000 | 29.600 | 29.700 | 29.700 | 257,000 |
| 2024-05-24 | 29.850 | 29.900 | 29.550 | 29.850 | 29.850 | 109,000 |
| 2024-05-23 | 30.900 | 30.900 | 29.800 | 29.900 | 29.900 | 247,000 |
| 2024-05-22 | 30.600 | 31.400 | 30.400 | 30.400 | 30.400 | 526,000 |
| 2024-05-21 | 30.050 | 31.550 | 30.000 | 30.300 | 30.300 | 466,000 |
| 2024-05-20 | 30.200 | 30.200 | 29.600 | 29.900 | 29.900 | 212,000 |
| 2024-05-17 | 29.700 | 30.750 | 29.700 | 30.200 | 30.200 | 474,000 |
| 2024-05-16 | 29.450 | 29.750 | 29.450 | 29.650 | 29.650 | 193,000 |
| 2024-05-15 | 29.500 | 29.850 | 29.450 | 29.450 | 29.450 | 243,000 |
| 2024-05-14 | 29.550 | 30.000 | 29.550 | 29.600 | 29.600 | 86,000 |
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.