Newmax Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 20.850 | 20.900 | 19.850 | 20.150 | 20.150 | 292,000 |
| 2025-05-02 | 20.850 | 21.250 | 20.600 | 20.600 | 20.600 | 360,000 |
| 2025-04-30 | 21.350 | 21.700 | 20.400 | 20.600 | 20.600 | 854,151 |
| 2025-04-29 | 21.500 | 21.850 | 20.600 | 21.250 | 21.250 | 2,146,020 |
| 2025-04-28 | 19.500 | 21.000 | 19.300 | 21.000 | 21.000 | 1,871,201 |
| 2025-04-25 | 19.400 | 19.400 | 19.000 | 19.100 | 19.100 | 200,003 |
| 2025-04-24 | 19.550 | 19.550 | 18.750 | 18.800 | 18.800 | 227,000 |
| 2025-04-23 | 18.900 | 19.350 | 18.850 | 19.150 | 19.150 | 332,000 |
| 2025-04-22 | 18.300 | 18.750 | 18.300 | 18.300 | 18.300 | 231,001 |
| 2025-04-21 | 19.150 | 19.150 | 18.400 | 18.400 | 18.400 | 477,001 |
| 2025-04-18 | 19.450 | 19.600 | 18.900 | 19.050 | 19.050 | 217,001 |
| 2025-04-17 | 19.600 | 19.600 | 18.900 | 19.200 | 19.200 | 516,081 |
| 2025-04-16 | 20.400 | 20.400 | 19.600 | 19.600 | 19.600 | 899,001 |
| 2025-04-15 | 20.050 | 21.000 | 20.000 | 20.450 | 20.450 | 2,889,005 |
| 2025-04-14 | 18.350 | 20.000 | 18.350 | 20.000 | 20.000 | 1,414,025 |
| 2025-04-11 | 16.700 | 18.200 | 16.700 | 18.200 | 18.200 | 539,000 |
| 2025-04-10 | 18.000 | 18.250 | 17.800 | 18.250 | 18.250 | 895,000 |
| 2025-04-09 | 17.350 | 17.750 | 16.600 | 16.600 | 16.600 | 1,389,001 |
| 2025-04-08 | 18.400 | 18.500 | 18.400 | 18.400 | 18.400 | 1,182,012 |
| 2025-04-07 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 185,001 |
| 2025-04-02 | 23.000 | 23.000 | 22.400 | 22.650 | 22.650 | 892,001 |
| 2025-04-01 | 23.100 | 23.300 | 22.650 | 23.050 | 23.050 | 1,293,000 |
| 2025-03-31 | 23.500 | 24.200 | 22.550 | 22.600 | 22.600 | 2,954,066 |
| 2025-03-28 | 23.600 | 25.450 | 23.600 | 25.000 | 25.000 | 7,289,391 |
| 2025-03-27 | 23.000 | 23.350 | 22.800 | 23.150 | 23.150 | 346,386 |
| 2025-03-26 | 22.700 | 23.150 | 22.700 | 22.950 | 22.950 | 372,126 |
| 2025-03-25 | 23.200 | 23.400 | 22.550 | 22.650 | 22.650 | 608,064 |
| 2025-03-24 | 23.200 | 23.500 | 23.000 | 23.000 | 23.000 | 630,694 |
| 2025-03-21 | 24.000 | 24.000 | 23.200 | 23.200 | 23.200 | 3,121,068 |
| 2025-03-20 | 23.900 | 24.200 | 23.850 | 24.000 | 24.000 | 594,000 |
| 2025-03-19 | 23.950 | 24.050 | 23.750 | 23.750 | 23.750 | 371,150 |
| 2025-03-18 | 23.750 | 24.000 | 23.700 | 23.950 | 23.950 | 317,000 |
| 2025-03-17 | 23.950 | 24.100 | 23.700 | 23.700 | 23.700 | 419,008 |
| 2025-03-14 | 23.900 | 24.100 | 23.700 | 23.900 | 23.900 | 418,162 |
| 2025-03-13 | 24.600 | 25.100 | 24.000 | 24.000 | 24.000 | 259,008 |
| 2025-03-12 | 24.050 | 24.700 | 24.050 | 24.600 | 24.600 | 223,010 |
| 2025-03-11 | 24.100 | 24.200 | 23.650 | 24.050 | 24.050 | 416,001 |
| 2025-03-10 | 24.750 | 24.750 | 24.350 | 24.350 | 24.350 | 340,282 |
| 2025-03-07 | 24.900 | 25.000 | 24.700 | 24.750 | 24.750 | 561,630 |
| 2025-03-06 | 25.950 | 25.950 | 25.000 | 25.000 | 25.000 | 553,000 |
| 2025-03-05 | 25.200 | 25.750 | 25.150 | 25.500 | 25.500 | 536,000 |
| 2025-03-04 | 25.400 | 25.450 | 24.850 | 25.300 | 25.300 | 503,473 |
| 2025-03-03 | 26.100 | 26.100 | 25.450 | 25.550 | 25.550 | 441,009 |
| 2025-02-27 | 26.850 | 27.000 | 26.050 | 26.250 | 26.250 | 610,766 |
| 2025-02-26 | 27.000 | 27.350 | 26.700 | 26.700 | 26.700 | 1,406,162 |
| 2025-02-25 | 26.950 | 27.100 | 26.650 | 26.800 | 26.800 | 394,000 |
| 2025-02-24 | 26.900 | 27.400 | 26.800 | 27.050 | 27.050 | 413,384 |
| 2025-02-21 | 27.200 | 27.400 | 26.900 | 27.000 | 27.000 | 817,160 |
| 2025-02-20 | 27.450 | 27.850 | 27.200 | 27.250 | 27.250 | 517,015 |
| 2025-02-19 | 27.550 | 28.200 | 27.350 | 27.450 | 27.450 | 824,018 |
| 2025-02-18 | 27.500 | 27.750 | 27.200 | 27.500 | 27.500 | 522,156 |
| 2025-02-17 | 27.600 | 28.700 | 27.350 | 27.350 | 27.350 | 1,630,051 |
| 2025-02-14 | 27.800 | 27.950 | 27.000 | 27.350 | 27.350 | 771,272 |
| 2025-02-13 | 28.350 | 28.500 | 27.700 | 27.800 | 27.800 | 880,200 |
| 2025-02-12 | 27.700 | 29.150 | 27.700 | 28.350 | 28.350 | 3,478,406 |
| 2025-02-11 | 27.550 | 28.550 | 27.000 | 27.600 | 27.600 | 1,957,001 |
| 2025-02-10 | 27.650 | 27.750 | 27.150 | 27.600 | 27.600 | 543,901 |
| 2025-02-07 | 27.450 | 28.100 | 27.100 | 27.800 | 27.800 | 1,899,052 |
| 2025-02-06 | 26.350 | 27.600 | 26.050 | 27.300 | 27.300 | 1,866,607 |
| 2025-02-05 | 24.900 | 26.100 | 24.900 | 25.850 | 25.850 | 588,000 |
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.