Newmax Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 29.600 | 30.100 | 29.300 | 29.550 | 29.550 | 175,000 |
| 2024-05-10 | 30.000 | 30.550 | 29.700 | 29.850 | 29.850 | 109,000 |
| 2024-05-09 | 30.150 | 30.500 | 29.800 | 30.050 | 30.050 | 237,000 |
| 2024-05-08 | 29.400 | 30.500 | 29.400 | 30.150 | 30.150 | 371,000 |
| 2024-05-07 | 29.800 | 29.800 | 29.000 | 29.350 | 29.350 | 109,000 |
| 2024-05-06 | 29.700 | 29.700 | 29.350 | 29.400 | 29.400 | 123,000 |
| 2024-05-03 | 29.600 | 29.900 | 29.000 | 29.000 | 29.000 | 174,000 |
| 2024-05-02 | 29.650 | 29.650 | 29.250 | 29.250 | 29.250 | 194,000 |
| 2024-04-30 | 29.950 | 30.200 | 29.550 | 29.850 | 29.850 | 125,000 |
| 2024-04-29 | 29.700 | 29.950 | 29.700 | 29.800 | 29.800 | 129,000 |
| 2024-04-26 | 29.850 | 29.850 | 29.650 | 29.700 | 29.700 | 118,000 |
| 2024-04-25 | 30.000 | 30.000 | 29.300 | 29.550 | 29.550 | 140,000 |
| 2024-04-24 | 29.400 | 30.650 | 29.400 | 29.600 | 29.600 | 272,000 |
| 2024-04-23 | 29.750 | 29.750 | 28.200 | 29.150 | 29.150 | 188,000 |
| 2024-04-22 | 28.950 | 30.000 | 28.900 | 28.900 | 28.900 | 226,000 |
| 2024-04-19 | 30.200 | 30.250 | 28.700 | 29.150 | 29.150 | 491,000 |
| 2024-04-18 | 29.200 | 30.950 | 29.200 | 30.600 | 30.600 | 480,000 |
| 2024-04-17 | 28.900 | 29.500 | 28.900 | 29.400 | 29.400 | 229,000 |
| 2024-04-16 | 29.500 | 29.500 | 28.700 | 28.900 | 28.900 | 616,000 |
| 2024-04-15 | 30.100 | 30.100 | 29.200 | 29.600 | 29.600 | 494,000 |
| 2024-04-12 | 30.600 | 31.100 | 30.100 | 30.100 | 30.100 | 349,000 |
| 2024-04-11 | 31.100 | 31.100 | 30.600 | 30.600 | 30.600 | 231,000 |
| 2024-04-10 | 31.450 | 31.600 | 31.000 | 31.100 | 31.100 | 281,000 |
| 2024-04-09 | 30.750 | 31.800 | 30.600 | 31.300 | 31.300 | 461,000 |
| 2024-04-08 | 30.800 | 31.100 | 30.450 | 30.700 | 30.700 | 253,000 |
| 2024-04-03 | 31.000 | 31.050 | 30.450 | 30.750 | 30.750 | 360,000 |
| 2024-04-02 | 31.800 | 31.800 | 31.200 | 31.250 | 31.250 | 165,000 |
| 2024-04-01 | 31.150 | 31.850 | 31.050 | 31.550 | 31.550 | 196,000 |
| 2024-03-29 | 31.150 | 31.450 | 31.050 | 31.050 | 31.050 | 250,000 |
| 2024-03-28 | 32.100 | 32.150 | 31.350 | 31.350 | 31.350 | 308,000 |
| 2024-03-27 | 31.450 | 32.500 | 31.450 | 31.700 | 31.700 | 460,000 |
| 2024-03-26 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 320,400 |
| 2024-03-25 | 31.750 | 32.350 | 31.750 | 32.250 | 32.250 | 209,000 |
| 2024-03-22 | 31.900 | 32.150 | 31.500 | 31.700 | 31.700 | 184,000 |
| 2024-03-21 | 32.350 | 32.350 | 31.550 | 31.650 | 31.650 | 216,000 |
| 2024-03-20 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 268,756 |
| 2024-03-19 | 31.350 | 31.950 | 31.300 | 31.400 | 31.400 | 229,000 |
| 2024-03-18 | 31.550 | 31.550 | 31.550 | 31.550 | 31.550 | 162,972 |
| 2024-03-15 | 31.850 | 31.950 | 31.550 | 31.550 | 31.550 | 244,000 |
| 2024-03-14 | 31.350 | 32.200 | 31.350 | 31.900 | 31.900 | 180,000 |
| 2024-03-13 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 446,811 |
| 2024-03-12 | 32.050 | 32.600 | 32.050 | 32.100 | 32.100 | 382,000 |
| 2024-03-11 | 31.600 | 32.650 | 31.600 | 32.350 | 32.350 | 197,000 |
| 2024-03-08 | 32.800 | 32.800 | 32.000 | 32.150 | 32.150 | 455,000 |
| 2024-03-07 | 33.850 | 33.900 | 32.600 | 32.800 | 32.800 | 449,000 |
| 2024-03-06 | 33.700 | 33.900 | 33.350 | 33.350 | 33.350 | 274,000 |
| 2024-03-05 | 33.550 | 35.100 | 33.500 | 33.700 | 33.700 | 971,000 |
| 2024-03-04 | 34.050 | 34.050 | 33.000 | 33.050 | 33.050 | 408,000 |
| 2024-03-01 | 33.950 | 34.000 | 33.400 | 33.400 | 33.400 | 216,000 |
| 2024-02-29 | 33.500 | 34.200 | 33.400 | 33.950 | 33.950 | 334,000 |
| 2024-02-27 | 33.750 | 34.300 | 33.200 | 33.200 | 33.200 | 361,000 |
| 2024-02-26 | 33.550 | 33.800 | 33.300 | 33.750 | 33.750 | 309,000 |
| 2024-02-23 | 34.900 | 34.900 | 33.450 | 33.450 | 33.450 | 448,000 |
| 2024-02-22 | 34.300 | 34.700 | 34.250 | 34.350 | 34.350 | 331,000 |
| 2024-02-21 | 34.200 | 34.450 | 33.800 | 34.250 | 34.250 | 430,000 |
| 2024-02-20 | 35.000 | 35.000 | 34.000 | 34.200 | 34.200 | 420,000 |
| 2024-02-19 | 34.500 | 34.850 | 34.100 | 34.800 | 34.800 | 604,000 |
| 2024-02-16 | 33.500 | 34.150 | 33.250 | 34.150 | 34.150 | 494,000 |
| 2024-02-15 | 33.150 | 34.250 | 32.800 | 33.400 | 33.400 | 862,000 |
| 2024-02-05 | 32.100 | 32.100 | 31.550 | 31.850 | 31.850 | 317,000 |
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.