Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	36.300	36.650	36.300	36.550	36.550	98,000
2022-02-22	36.950	37.150	36.100	36.400	36.400	216,000
2022-02-21	36.700	37.150	36.500	37.000	37.000	144,000
2022-02-18	36.550	37.050	36.550	36.700	36.700	130,000
2022-02-17	37.200	37.400	36.950	37.050	37.050	211,000
2022-02-16	37.200	37.350	36.850	37.000	37.000	118,000
2022-02-15	37.000	37.350	36.650	36.850	36.850	132,000
2022-02-14	37.000	37.000	36.500	36.800	36.800	168,000
2022-02-11	37.100	37.500	37.100	37.400	37.400	210,000
2022-02-10	37.550	37.700	37.100	37.450	37.450	158,000
2022-02-09	37.150	37.350	36.900	37.350	37.350	195,000
2022-02-08	37.200	37.200	36.300	36.900	36.900	187,000
2022-02-07	35.700	36.200	35.350	35.800	35.800	163,000
2022-01-26	35.350	35.850	35.300	35.300	35.300	397,000
2022-01-25	36.100	36.100	35.700	35.700	35.700	418,000
2022-01-24	36.900	36.900	35.850	36.300	36.300	388,000
2022-01-21	37.350	37.400	36.900	37.000	37.000	319,000
2022-01-20	37.400	37.500	37.000	37.500	37.500	210,000
2022-01-19	37.050	37.300	37.050	37.050	37.050	142,000
2022-01-18	37.400	37.800	37.150	37.300	37.300	176,000
2022-01-17	37.100	37.300	36.700	37.300	37.300	180,000
2022-01-14	37.500	37.500	36.450	37.100	37.100	297,000
2022-01-13	37.550	37.550	37.050	37.500	37.500	201,000
2022-01-12	37.450	37.600	36.950	37.050	37.050	360,000
2022-01-11	37.600	37.750	37.300	37.400	37.400	322,000
2022-01-10	38.000	38.000	37.200	37.400	37.400	397,000
2022-01-07	38.700	39.100	37.600	37.850	37.850	617,000
2022-01-06	38.400	38.650	37.850	38.550	38.550	309,000
2022-01-05	39.950	39.950	38.600	38.600	38.600	587,000
2022-01-04	39.300	40.100	39.200	39.550	39.550	826,000
2022-01-03	39.650	39.650	39.050	39.050	39.050	294,000
2021-12-30	39.100	39.650	39.050	39.450	39.450	368,000
2021-12-29	39.250	39.600	38.750	39.100	39.100	375,000
2021-12-28	39.350	39.700	38.700	38.850	38.850	336,000
2021-12-27	39.900	39.900	39.050	39.300	39.300	317,000
2021-12-24	40.350	40.400	39.350	39.550	39.550	521,000
2021-12-23	39.600	40.400	39.400	40.050	40.050	1,189,000
2021-12-22	39.600	39.600	39.100	39.350	39.350	494,000
2021-12-21	38.550	39.750	38.300	39.250	39.250	1,516,000
2021-12-20	38.400	38.600	38.000	38.200	38.200	237,000
2021-12-17	38.400	38.750	38.050	38.050	38.050	344,000
2021-12-16	38.000	39.000	38.000	38.400	38.400	645,000
2021-12-15	37.300	37.900	37.300	37.750	37.750	302,000
2021-12-14	38.350	38.500	37.050	37.300	37.300	867,000
2021-12-13	38.800	39.000	38.150	38.250	38.250	447,000
2021-12-10	38.450	38.750	38.100	38.300	38.300	323,000
2021-12-09	38.150	39.400	38.150	38.400	38.400	844,000
2021-12-08	38.500	38.550	38.050	38.150	38.150	454,000
2021-12-07	37.750	38.300	37.750	38.000	38.000	466,000
2021-12-06	37.700	37.850	37.500	37.600	37.600	378,000
2021-12-03	37.650	38.000	37.600	37.600	37.600	406,000
2021-12-02	38.000	38.600	37.350	37.400	37.400	905,000
2021-12-01	37.800	38.350	37.600	38.100	38.100	593,000
2021-11-30	38.350	39.000	37.550	37.550	37.550	2,607,000
2021-11-29	38.200	38.800	37.600	38.100	38.100	627,000
2021-11-26	39.850	40.050	38.800	38.850	38.850	1,080,000
2021-11-25	40.250	41.600	40.000	40.000	40.000	1,401,000
2021-11-24	40.800	41.200	40.000	40.100	40.100	655,000
2021-11-23	41.950	41.950	40.550	40.600	40.600	866,000
2021-11-22	42.700	42.700	41.350	42.000	42.000	2,185,000

← NewerPage 20 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.