Newmax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.250	23.500	22.850	22.900	22.900	495,600
2025-07-28	23.500	23.500	23.100	23.250	23.250	718,060
2025-07-25	23.800	24.250	23.150	23.500	23.500	3,947,488
2025-07-24	22.350	24.300	22.150	24.000	24.000	6,395,743
2025-07-23	22.050	22.350	22.000	22.150	22.150	199,301
2025-07-22	22.600	22.800	21.950	22.000	22.000	376,001
2025-07-21	22.500	23.300	22.400	22.600	22.600	605,000
2025-07-18	22.400	22.700	22.150	22.600	22.600	707,013
2025-07-17	22.100	22.450	22.100	22.350	22.350	324,000
2025-07-16	22.000	22.550	21.700	22.100	22.100	445,210
2025-07-15	21.700	21.900	21.650	21.800	21.800	198,052
2025-07-14	22.200	22.200	21.650	21.700	21.700	139,144
2025-07-11	21.950	22.000	21.700	21.900	21.900	253,420
2025-07-10	21.100	22.350	21.100	21.900	21.900	867,387
2025-07-09	21.200	21.200	20.900	21.050	21.050	113,001
2025-07-08	20.650	21.400	20.400	21.000	21.000	247,055
2025-07-07	21.000	21.100	20.750	20.950	20.950	314,010
2025-07-04	21.950	21.950	20.950	21.050	21.050	534,263
2025-07-03	22.000	22.600	21.750	21.750	21.750	592,410
2025-07-02	21.850	22.950	21.800	22.000	22.000	1,703,600
2025-07-01	21.750	21.850	21.150	21.150	21.150	481,148
2025-06-30	21.600	22.800	21.300	21.600	21.600	1,473,000
2025-06-27	21.750	21.800	21.450	21.550	21.550	253,001
2025-06-26	21.750	21.950	21.450	21.450	21.450	194,002
2025-06-25	21.750	22.050	21.450	21.550	21.550	152,038
2025-06-24	21.400	21.950	21.400	21.750	21.750	226,000
2025-06-23	21.000	21.450	20.500	21.050	21.050	442,012
2025-06-20	22.050	22.300	21.600	21.700	21.700	361,000
2025-06-19	22.700	22.700	22.100	22.150	22.150	303,001
2025-06-18	22.100	23.200	22.100	22.700	22.700	789,020
2025-06-17	22.450	22.600	22.050	22.100	22.100	148,015
2025-06-16	22.200	22.550	21.900	22.300	22.300	320,000
2025-06-13	22.950	22.950	22.000	22.100	22.100	352,015
2025-06-12	22.550	23.100	22.300	22.850	22.850	440,533
2025-06-11	22.100	22.650	22.100	22.400	22.400	325,016
2025-06-10	22.200	22.550	22.100	22.100	22.100	322,000
2025-06-09	22.850	22.850	22.050	22.100	22.100	358,066
2025-06-06	23.000	23.000	22.550	22.600	22.600	305,136
2025-06-05	23.650	23.750	22.700	22.750	22.750	555,096
2025-06-04	23.800	24.050	23.200	23.300	23.300	758,114
2025-06-03	23.400	24.350	23.000	23.650	23.650	2,158,200
2025-06-02	23.400	23.400	22.600	23.100	23.100	875,002
2025-05-29	24.100	24.300	23.400	23.400	23.400	924,000
2025-05-28	24.150	25.450	23.650	23.750	23.750	2,019,500
2025-05-27	23.650	24.300	23.350	23.600	23.600	966,000
2025-05-26	23.800	24.300	23.550	23.650	23.650	2,926,983
2025-05-23	22.400	24.550	22.400	24.550	24.550	761,360
2025-05-22	21.700	22.550	21.650	22.350	22.350	492,180
2025-05-21	22.000	22.100	21.850	21.900	21.900	129,000
2025-05-20	21.650	22.000	21.550	21.850	21.850	260,000
2025-05-19	22.150	22.150	21.600	21.650	21.650	297,480
2025-05-16	22.900	22.900	22.150	22.150	22.150	592,000
2025-05-15	22.150	22.850	21.850	22.700	22.700	1,098,233
2025-05-14	22.050	22.100	21.800	21.900	21.900	308,400
2025-05-13	22.750	22.750	21.700	21.800	21.800	590,001
2025-05-12	22.100	22.400	21.950	22.050	22.050	527,354
2025-05-09	22.300	22.300	21.800	21.950	21.950	552,651
2025-05-08	22.150	22.300	21.800	22.000	22.000	895,014
2025-05-07	22.500	23.500	21.800	22.100	22.100	5,613,815
2025-05-06	20.850	22.150	20.850	22.150	22.150	2,335,272

← NewerPage 6 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.