Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	29.450	29.600	28.650	28.750	28.750	122,000
2022-05-23	29.400	29.800	29.300	29.300	29.300	111,000
2022-05-20	29.150	29.550	29.150	29.400	29.400	76,000
2022-05-19	28.300	29.450	28.200	29.200	29.200	154,000
2022-05-18	29.500	29.500	28.800	29.000	29.000	82,000
2022-05-17	28.150	29.400	28.150	29.000	29.000	199,000
2022-05-16	28.100	28.500	28.000	28.300	28.300	165,000
2022-05-13	27.800	28.200	27.700	27.800	27.800	135,000
2022-05-12	27.950	28.300	27.300	27.300	27.300	216,000
2022-05-11	27.700	28.450	27.700	27.900	27.900	149,000
2022-05-10	25.950	28.350	25.600	28.000	28.000	470,000
2022-05-09	29.200	29.200	26.900	26.900	26.900	595,000
2022-05-06	29.500	29.500	29.100	29.400	29.400	160,000
2022-05-05	30.350	30.400	30.100	30.200	30.200	139,000
2022-05-04	30.300	30.300	29.900	30.050	30.050	146,000
2022-05-03	30.200	30.200	29.800	29.900	29.900	74,000
2022-04-29	30.400	31.200	30.250	30.300	30.300	133,000
2022-04-28	30.150	30.450	29.700	30.050	30.050	203,000
2022-04-27	31.050	31.050	29.850	29.900	29.900	418,000
2022-04-26	31.850	32.400	31.300	31.350	31.350	175,000
2022-04-25	32.300	32.350	31.750	31.750	31.750	225,000
2022-04-22	32.950	33.250	32.850	32.900	32.900	84,000
2022-04-21	33.400	33.500	33.100	33.100	33.100	167,000
2022-04-20	33.800	33.950	33.300	33.400	33.400	156,000
2022-04-19	33.650	33.950	33.500	33.600	33.600	134,000
2022-04-18	34.300	34.300	33.650	33.650	33.650	189,000
2022-04-15	35.450	35.450	34.300	34.300	34.300	206,000
2022-04-14	35.300	36.200	35.100	35.550	35.550	455,000
2022-04-13	34.050	35.300	34.050	35.100	35.100	474,000
2022-04-12	34.000	34.400	33.900	34.050	34.050	194,000
2022-04-11	34.650	34.650	33.900	34.000	34.000	274,000
2022-04-08	33.850	34.300	33.650	34.300	34.300	250,000
2022-04-07	33.800	34.450	33.500	33.500	33.500	235,000
2022-04-06	33.400	33.800	33.300	33.800	33.800	107,000
2022-04-01	33.900	33.900	33.400	33.450	33.450	120,000
2022-03-31	34.700	34.700	33.900	33.900	33.900	146,000
2022-03-30	33.200	35.000	33.200	34.700	34.700	556,000
2022-03-29	33.400	33.400	33.100	33.200	33.200	90,000
2022-03-28	33.200	33.200	32.750	32.950	32.950	143,000
2022-03-25	33.850	33.850	33.300	33.300	33.300	163,000
2022-03-24	33.550	33.800	33.450	33.500	33.500	92,000
2022-03-23	33.500	33.950	33.500	33.500	33.500	207,000
2022-03-22	33.500	33.800	33.500	33.500	33.500	113,000
2022-03-21	33.850	34.000	33.500	33.500	33.500	138,000
2022-03-18	32.950	33.750	32.850	33.750	33.750	424,000
2022-03-17	32.550	33.000	32.300	32.850	32.850	302,000
2022-03-16	32.250	32.400	31.750	32.250	32.250	346,000
2022-03-15	32.800	32.800	32.050	32.050	32.050	298,000
2022-03-14	32.550	32.700	32.000	32.550	32.550	423,000
2022-03-11	33.450	33.450	32.350	32.500	32.500	259,000
2022-03-10	33.350	33.600	33.050	33.200	33.200	246,000
2022-03-09	33.000	33.300	32.600	33.100	33.100	392,000
2022-03-08	32.350	34.050	32.000	32.600	32.600	782,000
2022-03-07	35.600	35.600	34.350	34.350	34.350	423,000
2022-03-04	35.750	35.950	35.600	35.700	35.700	282,000
2022-03-03	36.550	36.650	36.200	36.200	36.200	119,000
2022-03-02	36.300	36.350	35.800	36.250	36.250	155,000
2022-03-01	35.500	36.400	35.500	36.300	36.300	192,000
2022-02-25	36.000	36.000	35.350	35.450	35.450	324,000
2022-02-24	36.500	36.500	35.550	35.700	35.700	345,000

← NewerPage 19 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.