Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	27.550	28.300	27.550	28.200	28.200	193,000
2022-11-11	28.350	28.500	27.400	27.500	27.500	299,000
2022-11-10	27.800	29.000	27.500	27.500	27.500	424,000
2022-11-09	28.200	28.400	27.800	27.800	27.800	243,000
2022-11-08	28.850	28.900	27.900	27.900	27.900	246,000
2022-11-07	29.150	29.150	28.350	28.600	28.600	165,000
2022-11-04	28.600	28.700	28.100	28.450	28.450	188,000
2022-11-03	28.200	28.600	27.900	28.400	28.400	221,000
2022-11-02	28.300	28.900	28.100	28.200	28.200	251,000
2022-11-01	27.450	28.450	27.450	28.300	28.300	229,000
2022-10-31	27.800	28.200	27.700	27.950	27.950	259,000
2022-10-28	27.450	28.050	26.850	27.300	27.300	319,000
2022-10-27	27.200	28.800	27.050	27.800	27.800	1,020,000
2022-10-26	26.500	27.250	26.250	26.700	26.700	305,000
2022-10-25	25.850	26.600	25.550	26.250	26.250	209,000
2022-10-24	26.100	26.450	25.850	25.850	25.850	180,000
2022-10-21	26.350	26.650	25.800	25.800	25.800	353,000
2022-10-20	26.700	26.700	26.000	26.250	26.250	345,000
2022-10-19	25.800	27.150	25.650	26.800	26.800	336,000
2022-10-18	25.950	26.000	25.400	25.700	25.700	121,000
2022-10-17	24.700	25.650	24.250	25.450	25.450	177,000
2022-10-14	25.000	25.850	25.000	25.400	25.400	201,000
2022-10-13	26.500	26.550	24.200	24.300	24.300	419,000
2022-10-12	26.450	27.000	26.000	26.300	26.300	214,000
2022-10-11	28.000	28.000	26.300	26.450	26.450	258,000
2022-10-07	28.950	28.950	28.050	28.100	28.100	294,000
2022-10-06	28.100	28.150	27.500	27.700	27.700	79,000
2022-10-05	28.000	28.450	27.750	27.750	27.750	208,000
2022-10-04	27.200	27.900	27.050	27.700	27.700	290,000
2022-10-03	26.250	26.950	26.000	26.800	26.800	357,000
2022-09-30	26.550	27.150	26.100	26.900	26.900	450,000
2022-09-29	27.650	27.650	27.000	27.200	27.200	250,000
2022-09-28	28.600	28.650	26.700	26.900	26.900	412,000
2022-09-27	28.800	28.800	27.750	28.650	28.650	368,000
2022-09-26	30.050	30.100	28.300	28.400	28.400	620,000
2022-09-23	30.550	31.000	30.100	30.400	30.400	135,000
2022-09-22	29.950	30.900	29.700	30.750	30.750	235,000
2022-09-21	31.350	31.350	30.450	30.450	30.450	420,000
2022-09-20	31.950	32.200	31.350	31.350	31.350	111,000
2022-09-19	32.500	32.500	31.100	31.350	31.350	377,000
2022-09-16	32.650	32.700	32.200	32.550	32.550	304,000
2022-09-15	33.300	33.300	32.250	32.250	32.250	288,000
2022-09-14	32.500	33.150	32.200	32.700	32.700	371,000
2022-09-13	33.850	33.850	33.000	33.000	33.000	383,000
2022-09-12	34.400	35.000	33.500	33.500	33.500	806,000
2022-09-08	33.700	34.400	32.950	33.750	33.750	1,215,000
2022-09-07	32.700	33.950	31.700	33.950	33.950	1,137,000
2022-09-06	32.350	34.000	31.900	32.800	32.800	2,108,000
2022-09-05	33.350	33.500	31.700	31.750	31.750	941,000
2022-09-02	34.550	34.650	33.000	33.150	33.150	2,117,000
2022-09-01	34.400	35.950	33.550	34.750	34.750	7,667,000
2022-08-31	31.000	33.950	30.750	33.950	33.950	3,396,000
2022-08-30	29.900	31.200	29.900	30.900	30.900	386,000
2022-08-29	30.200	30.350	29.750	29.850	29.850	224,000
2022-08-26	29.900	31.150	29.900	30.750	30.750	457,000
2022-08-25	29.950	30.250	29.850	29.850	29.850	148,000
2022-08-24	30.150	30.150	29.750	29.950	29.950	97,000
2022-08-23	30.100	30.150	29.500	29.800	29.800	310,000
2022-08-22	31.000	31.150	30.750	30.800	30.800	143,000
2022-08-19	31.300	31.900	30.900	31.000	31.000	684,000

← NewerPage 17 of 21 · 1,223 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.