Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.950	28.000	27.350	27.600	27.600	651,012
2026-04-27	28.700	28.700	27.450	27.900	27.900	642,015
2026-04-24	28.800	29.750	28.250	28.400	28.400	634,033
2026-04-23	31.300	31.300	28.000	28.550	28.550	1,824,560
2026-04-22	30.850	31.050	30.550	30.750	30.750	865,765
2026-04-21	31.450	32.200	30.450	30.600	30.600	1,616,072
2026-04-20	30.250	32.200	29.950	31.450	31.450	3,707,033
2026-04-17	29.000	29.750	28.700	29.700	29.700	1,571,016
2026-04-16	29.000	29.300	28.900	28.900	28.900	530,072
2026-04-15	29.250	30.050	28.600	28.800	28.800	849,115
2026-04-14	29.300	29.500	29.000	29.000	29.000	682,596
2026-04-13	28.300	29.550	28.000	28.800	28.800	689,020
2026-04-10	28.400	28.550	27.900	27.900	27.900	402,055
2026-04-09	28.550	28.550	27.900	28.300	28.300	405,015
2026-04-08	27.600	28.400	27.600	28.350	28.350	640,020
2026-04-07	27.700	27.800	27.000	27.050	27.050	673,500
2026-04-02	28.400	28.450	27.450	27.600	27.600	462,008
2026-04-01	28.500	28.550	27.950	28.100	28.100	346,369
2026-03-31	28.200	28.850	27.650	27.700	27.700	571,000
2026-03-30	28.900	28.900	28.100	28.400	28.400	388,001
2026-03-27	28.500	29.300	28.200	29.000	29.000	411,100
2026-03-26	29.650	29.900	28.700	28.700	28.700	490,100
2026-03-25	29.100	29.450	28.900	29.200	29.200	371,000
2026-03-24	29.400	29.800	28.100	28.600	28.600	593,001
2026-03-23	29.100	29.350	28.650	28.750	28.750	739,010
2026-03-20	31.000	31.300	29.550	29.700	29.700	1,237,001
2026-03-19	30.450	31.000	30.250	30.500	30.500	904,046
2026-03-18	31.200	31.400	30.450	30.450	30.450	973,035
2026-03-17	31.000	31.350	30.800	30.850	30.850	754,569
2026-03-16	30.650	31.200	30.300	30.600	30.600	953,168
2026-03-13	29.800	31.000	29.800	30.600	30.600	521,100
2026-03-12	30.800	31.500	30.350	30.450	30.450	723,000
2026-03-11	29.700	31.000	29.700	30.850	30.850	689,210
2026-03-10	29.350	29.750	28.850	29.200	29.200	566,000
2026-03-09	29.300	29.300	28.150	28.500	28.500	1,179,274
2026-03-06	30.800	31.350	30.700	31.000	31.000	640,005
2026-03-05	30.800	31.600	30.700	31.250	31.250	860,101
2026-03-04	31.900	32.250	30.100	30.200	30.200	1,875,240
2026-03-03	34.300	34.800	32.800	32.900	32.900	1,793,100
2026-03-02	33.450	34.850	33.200	34.700	34.700	1,848,200
2026-02-26	33.250	35.800	32.850	35.300	35.300	2,506,878
2026-02-25	33.650	34.800	33.150	33.450	33.450	1,639,015
2026-02-24	33.000	33.450	32.750	33.450	33.450	1,388,241
2026-02-23	32.900	32.900	31.600	32.400	32.400	1,548,002
2026-02-11	32.600	32.600	32.150	32.400	32.400	966,011
2026-02-10	33.300	33.350	32.500	32.800	32.800	1,197,040
2026-02-09	33.300	34.650	32.850	33.350	33.350	2,668,495
2026-02-06	34.900	35.000	32.950	33.250	33.250	3,764,015
2026-02-05	34.750	36.450	34.500	35.750	35.750	11,177,067
2026-02-04	31.800	33.150	31.650	33.150	33.150	1,068,240
2026-02-03	32.500	32.600	31.300	32.150	32.150	1,449,001
2026-02-02	32.650	33.050	31.350	31.950	31.950	2,568,200
2026-01-30	34.300	36.100	34.100	34.100	34.100	4,214,224
2026-01-29	36.500	37.400	33.950	34.350	34.350	5,311,855
2026-01-28	37.800	37.800	36.500	36.900	36.900	4,593,888
2026-01-27	39.700	39.950	35.800	37.900	37.900	21,693,540
2026-01-26	37.300	38.500	36.000	38.500	38.500	16,051,517
2026-01-23	32.400	35.000	32.050	35.000	35.000	10,885,381
2026-01-22	31.500	32.050	31.250	31.850	31.850	1,899,060
2026-01-21	31.300	32.200	30.900	30.950	30.950	1,644,312

← NewerPage 3 of 5 · 244 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.