Newmax Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 25.000 | 25.250 | 24.650 | 24.700 | 24.700 | 471,000 |
| 2025-02-03 | 25.000 | 25.050 | 24.200 | 25.050 | 25.050 | 447,000 |
| 2025-01-22 | 25.700 | 25.800 | 25.150 | 25.250 | 25.250 | 385,000 |
| 2025-01-21 | 25.550 | 25.800 | 25.300 | 25.550 | 25.550 | 270,000 |
| 2025-01-20 | 25.250 | 25.900 | 25.250 | 25.500 | 25.500 | 191,000 |
| 2025-01-17 | 25.600 | 26.150 | 25.250 | 25.250 | 25.250 | 471,000 |
| 2025-01-16 | 26.400 | 26.450 | 25.500 | 25.500 | 25.500 | 656,000 |
| 2025-01-15 | 25.050 | 26.450 | 25.050 | 26.000 | 26.000 | 1,125,000 |
| 2025-01-14 | 25.300 | 25.400 | 24.950 | 24.950 | 24.950 | 449,000 |
| 2025-01-13 | 26.500 | 26.500 | 24.650 | 24.950 | 24.950 | 1,032,000 |
| 2025-01-10 | 26.150 | 27.950 | 26.150 | 26.550 | 26.550 | 1,971,000 |
| 2025-01-09 | 28.250 | 28.250 | 26.100 | 26.100 | 26.100 | 1,553,000 |
| 2025-01-08 | 28.800 | 29.000 | 28.000 | 28.150 | 28.150 | 1,140,000 |
| 2025-01-07 | 28.000 | 29.900 | 27.600 | 29.200 | 29.200 | 3,405,000 |
| 2025-01-06 | 28.100 | 28.100 | 27.200 | 27.950 | 27.950 | 749,000 |
| 2025-01-03 | 28.700 | 28.750 | 27.350 | 27.500 | 27.500 | 1,537,000 |
| 2025-01-02 | 29.200 | 30.750 | 28.650 | 28.700 | 28.700 | 3,057,000 |
| 2024-12-31 | 29.100 | 30.000 | 28.950 | 29.150 | 29.150 | 1,930,000 |
| 2024-12-30 | 29.000 | 30.250 | 28.800 | 29.350 | 29.350 | 2,675,000 |
| 2024-12-27 | 30.750 | 30.750 | 28.700 | 29.400 | 29.400 | 6,390,000 |
| 2024-12-26 | 28.000 | 30.550 | 28.000 | 30.550 | 30.550 | 13,157,000 |
| 2024-12-25 | 25.350 | 27.800 | 25.100 | 27.800 | 27.800 | 4,029,000 |
| 2024-12-24 | 26.350 | 26.350 | 25.250 | 25.300 | 25.300 | 734,000 |
| 2024-12-23 | 26.700 | 26.700 | 25.800 | 25.800 | 25.800 | 1,386,000 |
| 2024-12-20 | 29.300 | 30.250 | 26.800 | 27.050 | 27.050 | 7,587,000 |
| 2024-12-19 | 26.400 | 27.500 | 26.400 | 27.500 | 27.500 | 1,986,000 |
| 2024-12-18 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-12-17 | 23.850 | 25.750 | 23.850 | 25.000 | 25.000 | 927,000 |
| 2024-12-16 | 23.850 | 24.150 | 23.400 | 23.800 | 23.800 | 415,000 |
| 2024-12-13 | 25.350 | 25.350 | 23.800 | 23.800 | 23.800 | 806,000 |
| 2024-12-12 | 26.200 | 26.200 | 25.250 | 25.350 | 25.350 | 227,000 |
| 2024-12-11 | 26.250 | 26.250 | 25.450 | 26.000 | 26.000 | 209,000 |
| 2024-12-10 | 26.700 | 26.700 | 25.850 | 25.950 | 25.950 | 205,000 |
| 2024-12-09 | 26.350 | 26.650 | 25.650 | 26.550 | 26.550 | 565,000 |
| 2024-12-06 | 26.250 | 26.250 | 25.750 | 25.850 | 25.850 | 182,000 |
| 2024-12-05 | 26.600 | 26.650 | 25.950 | 26.100 | 26.100 | 249,000 |
| 2024-12-04 | 26.600 | 26.600 | 26.200 | 26.400 | 26.400 | 119,000 |
| 2024-12-03 | 26.800 | 27.000 | 26.250 | 26.400 | 26.400 | 261,000 |
| 2024-12-02 | 26.500 | 27.350 | 26.100 | 26.950 | 26.950 | 515,000 |
| 2024-11-29 | 25.400 | 27.000 | 25.150 | 27.000 | 27.000 | 277,000 |
| 2024-11-28 | 26.000 | 26.000 | 25.250 | 25.500 | 25.500 | 214,000 |
| 2024-11-27 | 26.650 | 26.650 | 25.700 | 25.900 | 25.900 | 99,000 |
| 2024-11-26 | 26.200 | 26.750 | 25.750 | 26.400 | 26.400 | 183,000 |
| 2024-11-25 | 25.950 | 26.150 | 25.700 | 26.150 | 26.150 | 124,000 |
| 2024-11-22 | 25.400 | 26.000 | 25.400 | 25.550 | 25.550 | 160,000 |
| 2024-11-21 | 25.700 | 25.700 | 25.150 | 25.200 | 25.200 | 176,000 |
| 2024-11-20 | 25.700 | 26.400 | 25.150 | 25.400 | 25.400 | 364,849 |
| 2024-11-19 | 25.500 | 25.600 | 25.250 | 25.300 | 25.300 | 164,000 |
| 2024-11-18 | 26.100 | 26.100 | 25.400 | 25.500 | 25.500 | 248,000 |
| 2024-11-15 | 26.300 | 26.800 | 26.250 | 26.300 | 26.300 | 126,000 |
| 2024-11-14 | 26.950 | 26.950 | 26.350 | 26.350 | 26.350 | 162,000 |
| 2024-11-13 | 27.100 | 27.100 | 26.700 | 26.700 | 26.700 | 205,000 |
| 2024-11-12 | 26.900 | 27.900 | 26.900 | 27.100 | 27.100 | 206,000 |
| 2024-11-11 | 27.800 | 27.950 | 27.500 | 27.500 | 27.500 | 118,000 |
| 2024-11-08 | 28.400 | 28.400 | 27.700 | 27.850 | 27.850 | 109,000 |
| 2024-11-07 | 27.650 | 28.650 | 27.650 | 28.150 | 28.150 | 320,000 |
| 2024-11-06 | 27.850 | 28.300 | 27.450 | 27.450 | 27.450 | 177,000 |
| 2024-11-05 | 27.150 | 28.000 | 27.150 | 27.800 | 27.800 | 265,000 |
| 2024-11-04 | 27.100 | 27.450 | 27.100 | 27.250 | 27.250 | 64,000 |
| 2024-11-01 | 27.350 | 27.400 | 27.000 | 27.150 | 27.150 | 115,000 |
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.