Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	31.550	31.850	31.250	31.750	31.750	172,000
2023-08-14	31.950	32.200	31.200	31.400	31.400	423,000
2023-08-11	32.650	33.300	32.300	32.300	32.300	536,000
2023-08-10	33.800	34.300	32.500	32.500	32.500	1,536,000
2023-08-09	32.100	34.150	32.100	33.750	33.750	1,349,000
2023-08-08	32.000	32.700	32.000	32.200	32.200	337,000
2023-08-07	32.550	32.600	31.950	32.300	32.300	276,000
2023-08-04	31.500	32.650	31.500	32.500	32.500	674,000
2023-08-03	31.450	31.450	31.450	31.450	31.450	0
2023-08-02	31.700	32.450	31.400	31.450	31.450	443,000
2023-08-01	31.300	32.200	31.300	31.700	31.700	426,000
2023-07-31	31.600	32.100	31.050	31.100	31.100	380,000
2023-07-28	31.500	31.500	31.000	31.400	31.400	267,000
2023-07-27	31.750	32.100	31.400	31.500	31.500	305,000
2023-07-26	32.300	32.300	30.900	31.050	31.050	595,000
2023-07-25	32.250	32.400	31.500	31.950	31.950	403,000
2023-07-24	33.750	33.750	31.600	32.000	32.000	1,081,000
2023-07-21	33.800	34.200	33.600	33.650	33.650	373,000
2023-07-20	33.600	34.700	33.600	34.500	34.500	417,000
2023-07-19	34.000	34.550	33.250	33.400	33.400	621,000
2023-07-18	35.550	35.800	33.700	34.000	34.000	998,000
2023-07-17	34.550	35.850	34.050	35.200	35.200	989,000
2023-07-14	34.900	35.400	34.500	34.600	34.600	665,000
2023-07-13	35.600	36.200	34.700	34.800	34.800	1,084,000
2023-07-12	37.500	37.500	35.200	35.400	35.400	2,084,000
2023-07-11	35.250	36.850	35.100	36.750	36.750	2,365,000
2023-07-10	35.050	36.200	35.050	35.050	35.050	1,208,000
2023-07-07	34.450	34.800	33.550	34.650	34.650	872,000
2023-07-06	35.350	35.750	34.300	34.400	34.400	1,029,000
2023-07-05	34.650	35.850	34.300	35.050	35.050	1,443,000
2023-07-04	35.600	35.700	34.150	34.500	34.500	1,074,000
2023-07-03	34.150	36.250	34.150	35.000	35.000	2,028,000
2023-06-30	33.500	33.500	32.550	33.500	33.500	549,000
2023-06-29	33.500	33.900	33.400	33.450	33.450	423,000
2023-06-28	33.500	33.550	33.250	33.400	33.400	394,000
2023-06-27	33.400	34.050	33.100	33.350	33.350	929,000
2023-06-26	34.400	34.400	33.200	33.350	33.350	825,000
2023-06-21	34.350	34.450	33.900	34.200	34.200	776,000
2023-06-20	35.100	35.350	34.000	34.100	34.100	1,267,000
2023-06-19	35.050	35.950	35.000	35.050	35.050	1,120,000
2023-06-16	35.300	35.350	34.700	34.900	34.900	1,117,000
2023-06-15	36.250	36.300	34.800	35.050	35.050	1,978,000
2023-06-14	36.450	37.250	35.700	35.700	35.700	1,693,000
2023-06-13	37.050	37.150	35.800	36.500	36.500	2,347,000
2023-06-12	39.000	39.000	36.900	36.900	36.900	3,025,000
2023-06-09	38.200	38.500	37.200	38.500	38.500	4,028,000
2023-06-08	38.100	38.900	37.550	38.550	38.550	5,905,000
2023-06-07	35.400	38.700	35.400	37.850	37.850	8,368,000
2023-06-06	35.650	36.600	33.050	35.350	35.350	8,749,000
2023-06-05	33.600	35.500	33.500	35.500	35.500	8,210,000
2023-06-02	31.400	32.500	30.550	32.300	32.300	2,617,000
2023-06-01	30.900	31.700	30.900	30.950	30.950	824,000
2023-05-31	30.600	31.100	30.500	30.600	30.600	312,000
2023-05-30	30.700	31.000	30.250	30.500	30.500	272,000
2023-05-29	30.900	31.200	30.350	30.350	30.350	312,000
2023-05-26	30.900	30.950	30.700	30.800	30.800	319,000
2023-05-25	31.100	31.400	30.700	30.700	30.700	546,000
2023-05-24	30.200	31.300	30.000	31.100	31.100	1,323,000
2023-05-23	30.400	30.400	29.500	30.050	30.050	262,000
2023-05-22	30.200	30.300	29.850	29.900	29.900	203,000

← NewerPage 14 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.