Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	28.750	29.200	28.500	29.100	29.100	247,000
2023-02-15	28.650	28.650	28.100	28.450	28.450	100,000
2023-02-14	28.450	28.750	28.350	28.550	28.550	123,000
2023-02-13	28.200	28.750	28.200	28.450	28.450	132,000
2023-02-10	29.100	29.100	28.400	28.400	28.400	262,000
2023-02-09	28.850	29.350	28.850	29.050	29.050	128,000
2023-02-08	29.250	29.700	29.100	29.150	29.150	262,000
2023-02-07	29.300	29.800	29.200	29.200	29.200	130,000
2023-02-06	29.200	29.350	28.700	29.300	29.300	180,000
2023-02-03	29.800	29.800	28.900	29.200	29.200	208,000
2023-02-02	29.150	29.500	29.100	29.500	29.500	534,000
2023-02-01	29.200	29.300	28.700	28.850	28.850	275,000
2023-01-31	28.350	28.800	28.300	28.750	28.750	245,000
2023-01-30	27.950	28.500	27.950	28.200	28.200	183,000
2023-01-17	27.850	27.850	27.450	27.700	27.700	213,000
2023-01-16	27.900	28.100	27.850	27.850	27.850	137,000
2023-01-13	28.800	28.800	27.750	27.950	27.950	504,000
2023-01-12	29.100	29.100	28.500	28.500	28.500	165,000
2023-01-11	29.300	29.300	28.850	28.950	28.950	81,000
2023-01-10	29.600	29.600	28.900	28.900	28.900	131,000
2023-01-09	29.200	29.800	29.200	29.400	29.400	207,000
2023-01-06	28.750	29.350	28.750	29.200	29.200	145,000
2023-01-05	29.700	29.900	29.000	29.000	29.000	968,000
2023-01-04	27.800	29.600	27.800	29.400	29.400	866,000
2023-01-03	27.900	28.100	27.200	28.100	28.100	98,000
2022-12-30	28.000	28.250	27.750	27.850	27.850	127,000
2022-12-29	27.800	28.050	27.500	27.800	27.800	202,000
2022-12-28	28.850	28.850	28.200	28.200	28.200	169,000
2022-12-27	28.600	29.100	28.500	28.850	28.850	163,000
2022-12-26	28.350	28.700	28.350	28.550	28.550	115,000
2022-12-23	28.600	28.600	28.200	28.500	28.500	100,000
2022-12-22	28.700	29.450	28.500	28.650	28.650	204,000
2022-12-21	28.300	28.800	28.200	28.300	28.300	395,000
2022-12-20	29.200	29.400	28.550	28.650	28.650	339,000
2022-12-19	29.100	29.500	29.050	29.200	29.200	158,000
2022-12-16	30.100	30.100	29.500	29.600	29.600	295,000
2022-12-15	30.500	30.700	30.250	30.350	30.350	263,000
2022-12-14	30.300	31.000	30.300	30.750	30.750	244,000
2022-12-13	30.850	30.850	30.250	30.250	30.250	217,000
2022-12-12	30.550	30.700	30.150	30.500	30.500	253,000
2022-12-09	31.500	31.500	30.500	30.500	30.500	336,000
2022-12-08	31.300	31.550	30.500	31.150	31.150	370,000
2022-12-07	31.600	31.850	30.500	31.000	31.000	484,000
2022-12-06	32.450	32.450	31.400	31.400	31.400	523,000
2022-12-05	33.050	33.200	32.100	32.200	32.200	514,000
2022-12-02	32.800	33.100	32.100	32.950	32.950	916,000
2022-12-01	33.400	33.550	32.500	32.600	32.600	1,093,000
2022-11-30	32.000	33.500	31.950	33.050	33.050	2,774,000
2022-11-29	31.300	32.900	31.200	31.800	31.800	1,712,000
2022-11-28	30.150	31.100	30.050	31.100	31.100	610,000
2022-11-25	31.550	32.750	30.000	30.150	30.150	2,343,000
2022-11-24	31.250	31.750	30.600	31.350	31.350	768,000
2022-11-23	32.550	32.550	30.900	30.900	30.900	1,239,000
2022-11-22	32.500	32.500	31.550	31.850	31.850	750,000
2022-11-21	32.350	33.100	31.800	32.350	32.350	1,929,000
2022-11-18	32.300	33.750	31.600	32.500	32.500	9,993,000
2022-11-17	29.000	31.500	29.000	31.500	31.500	3,205,000
2022-11-16	28.750	29.200	27.900	28.650	28.650	410,000
2022-11-15	28.000	28.900	28.000	28.550	28.550	259,000
2022-11-14	27.550	28.300	27.550	28.200	28.200	193,000

← NewerPage 16 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.