Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.300	33.300	32.150	32.250	32.250	953,276
2025-10-22	33.200	34.100	32.850	33.150	33.150	1,706,835
2025-10-21	31.750	34.250	31.750	33.300	33.300	2,992,312
2025-10-20	31.300	32.050	31.300	31.450	31.450	608,315
2025-10-17	31.900	32.000	31.100	31.100	31.100	627,059
2025-10-16	32.100	32.450	31.400	32.100	32.100	703,025
2025-10-15	31.500	31.950	31.250	31.700	31.700	688,100
2025-10-14	32.800	33.200	31.000	31.200	31.200	1,516,039
2025-10-13	31.850	32.500	31.500	32.500	32.500	1,029,145
2025-10-09	34.500	34.550	33.400	33.600	33.600	1,681,419
2025-10-08	34.050	34.800	33.300	34.350	34.350	2,364,100
2025-10-07	33.650	34.100	33.400	33.800	33.800	1,362,626
2025-10-03	32.900	33.700	32.800	33.600	33.600	1,353,125
2025-10-02	33.600	33.850	32.650	32.650	32.650	1,245,006
2025-10-01	33.650	34.500	33.250	33.300	33.300	1,676,317
2025-09-30	33.200	33.250	32.650	33.250	33.250	1,054,721
2025-09-29	32.450	32.450	32.450	32.450	32.450	0
2025-09-26	33.900	33.900	32.300	32.450	32.450	1,730,499
2025-09-25	34.200	34.750	33.550	33.750	33.750	2,540,002
2025-09-24	35.200	35.500	33.300	33.650	33.650	3,837,731
2025-09-23	36.500	36.900	35.350	35.350	35.350	2,025,500
2025-09-22	36.400	36.950	36.300	36.500	36.500	1,383,233
2025-09-19	36.300	36.550	35.750	36.150	36.150	1,854,500
2025-09-18	35.600	36.650	35.600	35.950	35.950	2,883,117
2025-09-17	35.250	36.200	35.200	35.350	35.350	3,477,324
2025-09-16	37.500	37.600	35.950	36.200	36.200	3,823,110
2025-09-15	39.500	39.500	36.650	37.000	37.000	6,493,347
2025-09-12	42.400	43.000	39.950	39.950	39.950	11,087,717
2025-09-11	41.300	42.100	38.350	41.500	41.500	12,953,466
2025-09-10	39.900	40.600	39.100	40.450	40.450	7,058,775
2025-09-09	38.800	41.300	38.750	40.200	40.200	11,493,441
2025-09-08	39.050	39.750	38.150	38.650	38.650	3,701,130
2025-09-05	39.050	39.500	38.600	38.900	38.900	4,104,454
2025-09-04	41.100	41.400	38.250	38.550	38.550	8,991,736
2025-09-03	38.500	41.500	38.400	40.800	40.800	16,722,232
2025-09-02	39.650	40.450	37.600	38.000	38.000	8,696,732
2025-09-01	40.500	42.300	39.100	39.400	39.400	17,282,822
2025-08-29	39.800	40.400	36.800	39.400	39.400	30,844,138
2025-08-28	36.900	38.700	36.500	38.700	38.700	18,574,041
2025-08-27	32.750	35.200	32.450	35.200	35.200	4,815,835
2025-08-26	32.600	32.800	31.400	32.000	32.000	4,692,263
2025-08-25	34.900	35.400	32.400	32.850	32.850	8,464,717
2025-08-22	35.000	35.200	33.500	33.750	33.750	5,699,150
2025-08-21	33.500	35.400	33.050	33.550	33.550	11,146,510
2025-08-20	34.500	35.500	33.300	33.500	33.500	24,499,930
2025-08-19	33.000	34.100	32.200	34.100	34.100	17,255,752
2025-08-18	30.200	31.000	30.200	31.000	31.000	4,170,188
2025-08-15	26.750	28.200	26.500	28.200	28.200	7,119,538
2025-08-14	26.150	26.400	25.450	25.650	25.650	2,364,132
2025-08-13	24.700	25.850	24.700	25.650	25.650	3,333,199
2025-08-12	25.650	25.800	24.450	24.450	24.450	5,895,360
2025-08-11	26.000	27.300	24.900	26.300	26.300	5,514,173
2025-08-08	23.850	25.450	23.850	25.050	25.050	2,882,315
2025-08-07	24.050	24.100	23.650	23.850	23.850	459,792
2025-08-06	24.000	24.100	23.700	23.900	23.900	591,068
2025-08-05	24.300	24.800	23.950	24.050	24.050	1,715,244
2025-08-04	23.200	24.900	23.200	24.150	24.150	2,770,050
2025-08-01	23.250	23.250	23.250	23.250	23.250	1,830,310
2025-07-31	23.150	23.700	22.950	23.250	23.250	814,000
2025-07-30	22.900	23.700	22.800	23.100	23.100	1,192,900

← NewerPage 5 of 21 · 1,222 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.