Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	30.800	31.050	30.250	31.000	31.000	220,000
2022-08-16	31.400	31.500	30.650	30.650	30.650	258,000
2022-08-15	30.800	31.400	30.600	30.900	30.900	503,000
2022-08-12	30.450	30.650	30.250	30.450	30.450	225,000
2022-08-11	31.100	31.500	30.200	30.350	30.350	532,000
2022-08-10	29.650	31.300	29.650	30.700	30.700	1,108,000
2022-08-09	29.500	29.550	29.050	29.350	29.350	92,000
2022-08-08	29.000	29.500	29.000	29.350	29.350	139,000
2022-08-05	28.750	29.500	28.750	29.150	29.150	292,000
2022-08-04	29.650	30.000	28.400	28.700	28.700	503,000
2022-08-03	29.550	31.200	29.400	29.600	29.600	431,000
2022-08-02	30.100	30.250	29.500	29.800	29.800	263,000
2022-08-01	30.350	30.600	30.000	30.100	30.100	287,000
2022-07-29	30.350	31.000	30.250	30.300	30.300	459,000
2022-07-28	31.550	31.550	30.200	30.200	30.200	299,000
2022-07-27	30.300	31.050	30.300	30.900	30.900	301,000
2022-07-26	31.500	31.500	30.300	30.300	30.300	619,000
2022-07-25	32.800	33.600	31.500	31.500	31.500	2,673,000
2022-07-22	30.200	32.750	30.150	32.000	32.000	1,430,000
2022-07-21	29.450	30.800	29.000	30.400	30.400	935,000
2022-07-20	30.750	30.750	29.450	29.450	29.450	563,000
2022-07-19	30.800	31.250	30.050	30.300	30.300	954,000
2022-07-18	29.850	31.650	29.800	31.050	31.050	3,734,000
2022-07-15	28.300	29.700	27.700	28.800	28.800	861,000
2022-07-14	27.500	28.700	27.000	27.950	27.950	455,000
2022-07-13	27.450	28.800	27.100	27.800	27.800	576,000
2022-07-12	27.750	27.800	26.600	27.000	27.000	655,000
2022-07-11	26.500	27.850	25.750	27.600	27.600	389,000
2022-07-08	27.250	27.250	26.400	26.500	26.500	306,000
2022-07-07	23.800	26.500	23.800	26.350	26.350	535,000
2022-07-06	26.100	26.650	25.200	25.200	25.200	272,000
2022-07-05	26.500	27.300	26.150	26.550	26.550	310,000
2022-07-04	25.900	26.500	25.900	26.300	26.300	172,000
2022-07-01	27.200	27.500	25.900	25.900	25.900	369,000
2022-06-30	29.200	29.200	27.100	27.350	27.350	283,000
2022-06-29	28.550	29.350	28.350	28.550	28.550	181,000
2022-06-28	29.450	29.650	28.600	29.200	29.200	166,000
2022-06-27	29.950	29.950	29.250	29.250	29.250	237,000
2022-06-24	28.650	29.000	28.200	28.900	28.900	359,000
2022-06-23	27.600	28.000	27.000	27.550	27.550	277,000
2022-06-22	30.000	30.100	27.000	27.600	27.600	720,000
2022-06-21	29.050	30.150	29.050	29.850	29.850	268,000
2022-06-20	32.750	32.750	29.250	29.250	29.250	734,000
2022-06-17	31.650	32.750	31.200	32.450	32.450	575,000
2022-06-16	33.400	33.450	31.650	31.650	31.650	470,000
2022-06-15	33.450	33.450	32.550	32.800	32.800	649,000
2022-06-14	32.750	33.200	31.850	32.750	32.750	724,000
2022-06-13	32.300	32.650	31.850	32.300	32.300	418,000
2022-06-10	31.200	33.000	31.050	32.600	32.600	548,000
2022-06-09	31.000	31.650	31.000	31.500	31.500	98,000
2022-06-08	31.450	31.800	31.100	31.150	31.150	238,000
2022-06-07	31.750	31.750	31.400	31.400	31.400	271,000
2022-06-06	31.000	33.300	30.300	32.000	32.000	694,000
2022-06-02	30.250	31.200	30.250	30.850	30.850	170,000
2022-06-01	30.300	30.700	30.300	30.300	30.300	184,000
2022-05-31	30.000	30.650	30.000	30.250	30.250	199,000
2022-05-30	29.900	30.300	29.800	30.000	30.000	188,000
2022-05-27	28.850	30.450	28.850	29.350	29.350	311,000
2022-05-26	28.950	29.050	28.750	28.800	28.800	85,000
2022-05-25	29.000	29.100	28.550	28.750	28.750	167,000

← NewerPage 18 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.