Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	32.100	32.100	31.550	31.850	31.850	317,000
2024-02-02	32.500	32.550	32.050	32.050	32.050	315,000
2024-02-01	32.850	32.900	32.050	32.250	32.250	526,000
2024-01-31	32.750	33.300	32.600	32.850	32.850	213,000
2024-01-30	33.600	33.600	32.750	32.750	32.750	521,000
2024-01-29	33.100	33.600	33.100	33.500	33.500	178,000
2024-01-26	33.400	33.450	33.000	33.100	33.100	368,000
2024-01-25	34.150	34.150	33.150	33.150	33.150	567,000
2024-01-24	34.300	34.750	34.050	34.050	34.050	386,000
2024-01-23	34.000	34.600	33.900	34.250	34.250	532,000
2024-01-22	33.600	33.950	33.500	33.800	33.800	356,000
2024-01-19	33.900	34.250	33.200	33.450	33.450	287,000
2024-01-18	33.900	34.150	33.050	33.300	33.300	436,000
2024-01-17	34.950	34.950	33.800	33.800	33.800	564,000
2024-01-16	35.550	35.550	34.800	34.800	34.800	384,000
2024-01-15	35.650	36.350	35.100	35.550	35.550	698,069
2024-01-12	34.400	35.600	34.250	35.050	35.050	719,000
2024-01-11	34.000	34.450	34.000	34.400	34.400	285,000
2024-01-10	34.500	34.500	33.900	33.900	33.900	445,000
2024-01-09	35.250	35.250	34.300	34.400	34.400	520,000
2024-01-08	35.150	35.850	34.850	34.900	34.900	403,000
2024-01-05	35.350	35.550	35.050	35.150	35.150	410,000
2024-01-04	35.850	36.400	35.350	35.350	35.350	666,000
2024-01-03	36.650	36.650	35.850	35.900	35.900	929,000
2024-01-02	37.650	38.750	36.700	36.800	36.800	4,152,000
2023-12-29	36.300	37.950	35.600	37.350	37.350	3,482,000
2023-12-28	36.750	37.750	35.600	35.600	35.600	2,962,000
2023-12-27	35.000	36.450	34.500	36.050	36.050	990,000
2023-12-26	34.550	35.200	34.150	34.900	34.900	265,000
2023-12-25	33.900	34.750	33.850	34.550	34.550	302,000
2023-12-22	34.700	34.700	33.850	33.900	33.900	355,000
2023-12-21	35.150	35.150	34.150	34.150	34.150	493,000
2023-12-20	35.000	35.200	34.450	34.900	34.900	376,000
2023-12-19	35.500	35.600	34.050	34.500	34.500	1,006,000
2023-12-18	36.700	36.700	35.300	35.350	35.350	1,576,000
2023-12-15	37.200	37.700	36.750	37.150	37.150	2,172,000
2023-12-14	37.500	38.050	36.150	36.800	36.800	3,720,000
2023-12-13	36.050	37.000	35.800	37.000	37.000	3,287,000
2023-12-12	34.700	37.700	34.700	35.500	35.500	3,636,000
2023-12-11	35.500	35.600	34.500	34.550	34.550	957,000
2023-12-08	33.650	35.200	33.650	35.200	35.200	1,786,000
2023-12-07	33.050	33.750	33.050	33.250	33.250	419,000
2023-12-06	33.450	33.500	32.600	32.750	32.750	804,000
2023-12-05	34.400	34.400	33.400	33.400	33.400	573,000
2023-12-04	34.500	34.600	34.100	34.450	34.450	359,000
2023-12-01	34.250	34.750	33.950	34.250	34.250	318,000
2023-11-30	34.600	34.600	34.050	34.250	34.250	212,000
2023-11-29	34.500	34.700	34.250	34.250	34.250	154,000
2023-11-28	34.400	34.500	34.100	34.500	34.500	180,000
2023-11-27	35.000	35.000	34.150	34.250	34.250	244,000
2023-11-24	35.500	35.800	34.600	34.600	34.600	424,000
2023-11-23	34.700	35.950	34.700	35.200	35.200	1,248,000
2023-11-22	34.200	34.950	34.150	34.600	34.600	690,000
2023-11-21	34.050	35.100	34.000	34.150	34.150	751,000
2023-11-20	33.900	35.000	33.700	33.900	33.900	958,000
2023-11-17	33.050	33.650	33.000	33.650	33.650	306,000
2023-11-16	32.250	33.050	32.250	32.950	32.950	348,000
2023-11-15	32.800	33.400	32.800	33.300	33.300	239,000
2023-11-14	32.850	32.950	32.550	32.650	32.650	170,000
2023-11-13	33.250	33.250	32.350	32.650	32.650	160,000

← NewerPage 12 of 21 · 1,227 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.