Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	30.400	30.400	29.400	29.850	29.850	495,000
2023-05-18	30.600	31.100	29.900	30.000	30.000	1,280,000
2023-05-17	28.450	30.000	28.450	29.850	29.850	982,000
2023-05-16	28.350	28.700	28.350	28.450	28.450	106,000
2023-05-15	28.200	28.200	27.900	28.000	28.000	102,000
2023-05-12	28.000	28.500	27.950	28.300	28.300	78,000
2023-05-11	28.400	28.650	28.000	28.000	28.000	220,000
2023-05-10	28.350	28.550	28.300	28.400	28.400	95,000
2023-05-09	28.700	28.800	28.300	28.350	28.350	151,000
2023-05-08	29.350	29.350	28.600	28.850	28.850	140,000
2023-05-05	29.150	29.400	28.900	29.000	29.000	110,000
2023-05-04	28.800	29.500	28.800	29.050	29.050	159,000
2023-05-03	28.900	28.900	28.600	28.800	28.800	99,000
2023-05-02	28.800	29.150	28.800	28.850	28.850	148,000
2023-04-28	28.600	29.050	28.600	28.800	28.800	125,000
2023-04-27	28.850	28.950	28.150	28.450	28.450	97,000
2023-04-26	28.000	28.550	28.000	28.500	28.500	166,000
2023-04-25	28.900	29.200	27.800	28.000	28.000	511,000
2023-04-24	28.650	29.300	28.600	28.900	28.900	166,000
2023-04-21	30.000	30.100	28.850	28.900	28.900	625,000
2023-04-20	31.500	31.500	30.000	30.050	30.050	449,000
2023-04-19	30.550	31.550	30.550	31.100	31.100	697,000
2023-04-18	30.750	31.250	30.450	30.550	30.550	461,000
2023-04-17	31.700	31.700	30.700	30.750	30.750	358,000
2023-04-14	30.400	30.500	30.250	30.350	30.350	273,000
2023-04-13	30.200	30.950	30.050	30.300	30.300	621,000
2023-04-12	30.100	30.400	29.950	30.150	30.150	331,000
2023-04-11	30.050	30.300	29.950	30.250	30.250	154,000
2023-04-10	29.700	30.400	29.650	30.000	30.000	436,000
2023-04-07	30.100	30.250	29.600	29.650	29.650	322,000
2023-04-06	29.700	30.450	29.650	30.100	30.100	290,000
2023-03-31	29.600	30.000	29.450	29.650	29.650	244,000
2023-03-30	29.650	29.950	29.500	29.500	29.500	232,000
2023-03-29	29.900	30.150	29.350	29.400	29.400	323,000
2023-03-28	30.950	31.300	29.700	29.750	29.750	787,000
2023-03-27	31.000	31.500	30.750	30.900	30.900	536,000
2023-03-24	32.000	32.200	31.000	31.000	31.000	984,000
2023-03-23	30.800	32.250	30.800	31.800	31.800	2,469,000
2023-03-22	31.250	31.300	30.800	30.800	30.800	544,000
2023-03-21	31.100	31.450	30.800	30.800	30.800	459,000
2023-03-20	31.300	31.400	30.650	30.700	30.700	695,000
2023-03-17	31.200	32.300	31.000	31.450	31.450	1,456,000
2023-03-16	31.700	32.250	30.300	30.300	30.300	2,270,000
2023-03-15	30.850	32.000	30.500	31.750	31.750	1,873,000
2023-03-14	29.350	30.950	28.900	30.650	30.650	617,000
2023-03-13	29.750	29.750	28.850	29.400	29.400	233,000
2023-03-10	30.150	30.300	29.650	29.750	29.750	390,000
2023-03-09	31.250	31.750	30.500	30.500	30.500	721,000
2023-03-08	30.600	31.300	30.300	30.850	30.850	609,000
2023-03-07	30.700	31.600	30.300	30.600	30.600	1,124,000
2023-03-06	29.750	31.950	29.500	30.700	30.700	2,486,000
2023-03-03	29.550	30.500	29.250	29.300	29.300	636,000
2023-03-02	28.850	29.850	28.600	29.500	29.500	429,000
2023-03-01	28.500	29.050	28.500	28.800	28.800	127,000
2023-02-24	28.900	29.000	28.600	28.750	28.750	169,000
2023-02-23	28.900	29.200	28.800	28.900	28.900	288,000
2023-02-22	29.150	29.150	28.650	28.800	28.800	279,000
2023-02-21	29.600	29.750	29.150	29.500	29.500	277,000
2023-02-20	29.300	29.600	29.100	29.450	29.450	197,000
2023-02-17	28.900	29.600	28.900	29.250	29.250	279,000

← NewerPage 15 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.