Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	33.000	33.350	32.700	32.800	32.800	203,000
2023-11-09	33.800	34.100	33.100	33.250	33.250	189,000
2023-11-08	33.650	33.900	33.500	33.750	33.750	246,000
2023-11-07	33.100	33.750	33.100	33.650	33.650	333,000
2023-11-06	33.450	33.750	33.100	33.100	33.100	414,000
2023-11-03	32.700	32.950	32.500	32.500	32.500	124,000
2023-11-02	32.300	32.600	32.100	32.500	32.500	176,000
2023-11-01	32.200	32.450	31.900	31.900	31.900	134,000
2023-10-31	33.250	33.400	31.950	32.000	32.000	286,000
2023-10-30	32.550	33.100	32.550	32.800	32.800	161,000
2023-10-27	32.400	32.700	32.400	32.450	32.450	168,000
2023-10-26	32.500	32.750	32.400	32.400	32.400	210,000
2023-10-25	32.800	33.450	32.800	33.150	33.150	221,000
2023-10-24	34.250	34.250	32.500	32.700	32.700	577,000
2023-10-23	32.200	32.850	32.100	32.150	32.150	226,000
2023-10-20	32.450	32.550	31.700	32.400	32.400	328,000
2023-10-19	32.350	33.500	32.250	32.650	32.650	400,000
2023-10-18	33.400	33.400	32.400	32.550	32.550	486,000
2023-10-17	33.500	34.100	33.350	33.400	33.400	257,000
2023-10-16	33.800	34.000	33.200	33.200	33.200	526,000
2023-10-13	34.350	34.850	33.950	34.000	34.000	345,000
2023-10-12	34.800	35.050	34.300	34.600	34.600	422,000
2023-10-11	36.650	36.650	34.050	34.050	34.050	1,395,000
2023-10-06	36.400	36.800	35.800	36.200	36.200	925,000
2023-10-05	36.800	37.300	36.000	36.150	36.150	1,162,000
2023-10-04	36.800	37.700	36.200	36.400	36.400	2,303,000
2023-10-03	38.000	38.750	37.150	37.200	37.200	3,518,000
2023-10-02	37.700	38.050	36.950	37.750	37.750	2,991,000
2023-09-28	36.400	38.250	36.000	37.600	37.600	8,550,000
2023-09-27	33.900	35.350	33.600	35.050	35.050	1,010,000
2023-09-26	33.800	33.950	33.500	33.950	33.950	171,000
2023-09-25	33.050	34.450	33.000	33.800	33.800	513,000
2023-09-22	33.200	34.100	32.750	33.050	33.050	390,000
2023-09-21	33.250	34.200	32.850	33.250	33.250	441,000
2023-09-20	34.200	34.350	33.150	33.200	33.200	409,000
2023-09-19	36.450	36.450	33.600	34.000	34.000	1,684,000
2023-09-18	33.850	36.000	33.800	35.400	35.400	2,034,000
2023-09-15	33.400	34.200	33.350	33.850	33.850	639,000
2023-09-14	32.250	33.600	32.250	33.300	33.300	769,000
2023-09-13	31.700	32.650	31.700	32.200	32.200	247,000
2023-09-12	32.000	32.000	31.700	31.700	31.700	134,000
2023-09-11	32.050	32.250	31.700	31.700	31.700	215,000
2023-09-08	31.950	32.350	31.800	31.900	31.900	170,000
2023-09-07	32.000	32.500	31.950	32.400	32.400	313,000
2023-09-06	33.200	34.500	32.250	32.250	32.250	1,876,000
2023-09-05	32.000	32.600	31.900	31.950	31.950	242,000
2023-09-04	31.900	32.300	31.750	32.100	32.100	112,000
2023-09-01	31.650	32.350	31.650	31.900	31.900	248,000
2023-08-31	31.450	32.300	31.350	32.150	32.150	369,000
2023-08-30	31.550	31.550	30.700	31.450	31.450	181,000
2023-08-29	30.850	31.450	30.800	31.200	31.200	155,000
2023-08-28	31.200	31.450	30.750	30.800	30.800	234,000
2023-08-25	31.200	31.500	30.900	31.450	31.450	150,000
2023-08-24	31.150	31.750	30.800	31.200	31.200	261,000
2023-08-23	31.150	31.550	31.000	31.150	31.150	122,000
2023-08-22	31.450	31.450	30.700	31.000	31.000	225,000
2023-08-21	31.500	31.500	30.900	31.050	31.050	177,000
2023-08-18	32.050	32.300	31.250	31.250	31.250	236,000
2023-08-17	31.550	32.100	30.850	31.900	31.900	366,000
2023-08-16	31.500	32.000	31.000	31.600	31.600	168,000

← NewerPage 13 of 21 · 1,222 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.