Newmax Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 29.300 | 30.350 | 28.800 | 30.300 | 30.300 | 4,496,448 |
| 2026-10-16 | 27.250 | 29.400 | 27.250 | 29.300 | 29.300 | 2,362,374 |
| 2026-10-15 | 27.900 | 28.000 | 27.100 | 27.100 | 27.100 | 698,000 |
| 2026-10-14 | 28.600 | 28.700 | 27.650 | 28.000 | 28.000 | 577,000 |
| 2026-10-13 | 28.000 | 28.600 | 27.500 | 28.150 | 28.150 | 1,092,001 |
| 2026-10-12 | 27.900 | 28.750 | 27.350 | 28.250 | 28.250 | 820,000 |
| 2026-10-08 | 28.200 | 28.350 | 27.550 | 27.750 | 27.750 | 642,353 |
| 2026-10-07 | 28.950 | 29.500 | 28.100 | 28.250 | 28.250 | 1,861,469 |
| 2026-10-06 | 27.300 | 29.900 | 27.150 | 29.500 | 29.500 | 3,818,402 |
| 2026-10-05 | 27.000 | 27.600 | 26.850 | 27.300 | 27.300 | 877,352 |
| 2026-10-02 | 26.900 | 27.150 | 25.950 | 26.800 | 26.800 | 517,256 |
| 2026-10-01 | 26.950 | 27.400 | 26.850 | 26.900 | 26.900 | 407,350 |
| 2026-09-30 | 26.700 | 26.950 | 26.700 | 26.950 | 26.950 | 228,032 |
| 2026-09-29 | 27.200 | 27.200 | 26.550 | 26.650 | 26.650 | 332,000 |
| 2026-09-24 | 27.050 | 27.500 | 26.650 | 27.000 | 27.000 | 749,001 |
| 2026-09-23 | 26.300 | 27.950 | 26.050 | 27.050 | 27.050 | 1,627,719 |
| 2026-09-22 | 26.450 | 26.550 | 26.000 | 26.000 | 26.000 | 307,117 |
| 2026-09-21 | 26.150 | 26.400 | 25.950 | 26.250 | 26.250 | 295,130 |
| 2026-09-18 | 26.000 | 26.100 | 25.850 | 25.850 | 25.850 | 460,022 |
| 2026-09-17 | 26.100 | 26.250 | 25.850 | 25.850 | 25.850 | 225,000 |
| 2026-09-16 | 25.850 | 26.900 | 25.850 | 26.000 | 26.000 | 364,001 |
| 2026-09-15 | 25.900 | 26.300 | 25.750 | 25.750 | 25.750 | 351,668 |
| 2026-09-14 | 26.000 | 26.000 | 25.750 | 25.850 | 25.850 | 219,412 |
| 2026-09-11 | 26.000 | 26.450 | 26.000 | 26.100 | 26.100 | 324,020 |
| 2026-09-10 | 26.900 | 26.900 | 26.350 | 26.500 | 26.500 | 304,089 |
| 2026-09-09 | 26.850 | 27.250 | 26.650 | 26.700 | 26.700 | 460,101 |
| 2026-09-08 | 27.300 | 27.400 | 26.500 | 26.600 | 26.600 | 622,012 |
| 2026-09-07 | 28.300 | 28.400 | 27.250 | 27.250 | 27.250 | 1,200,013 |
| 2026-09-04 | 28.250 | 28.950 | 27.700 | 28.400 | 28.400 | 4,080,580 |
| 2026-09-03 | 27.150 | 27.350 | 26.000 | 27.050 | 27.050 | 1,378,001 |
| 2026-09-02 | 25.900 | 28.300 | 25.750 | 27.100 | 27.100 | 1,819,100 |
| 2026-09-01 | 26.600 | 26.750 | 26.000 | 26.050 | 26.050 | 272,124 |
| 2026-08-31 | 26.250 | 26.750 | 25.950 | 26.500 | 26.500 | 451,021 |
| 2026-08-28 | 27.050 | 27.100 | 26.300 | 26.400 | 26.400 | 603,020 |
| 2026-08-27 | 26.550 | 27.650 | 26.500 | 26.900 | 26.900 | 1,441,051 |
| 2026-08-26 | 25.550 | 26.900 | 25.550 | 26.400 | 26.400 | 1,440,473 |
| 2026-08-25 | 25.500 | 25.800 | 25.300 | 25.450 | 25.450 | 231,050 |
| 2026-08-24 | 25.400 | 26.200 | 25.350 | 25.350 | 25.350 | 380,049 |
| 2026-08-21 | 25.400 | 25.500 | 25.150 | 25.500 | 25.500 | 280,011 |
| 2026-08-20 | 25.450 | 26.500 | 25.300 | 25.400 | 25.400 | 661,001 |
| 2026-08-19 | 25.400 | 25.500 | 25.100 | 25.150 | 25.150 | 354,085 |
| 2026-08-18 | 25.600 | 26.150 | 25.350 | 25.500 | 25.500 | 565,100 |
| 2026-08-17 | 25.350 | 26.200 | 25.300 | 25.450 | 25.450 | 700,185 |
| 2026-08-14 | 25.750 | 26.050 | 25.200 | 25.200 | 25.200 | 655,940 |
| 2026-08-13 | 26.500 | 26.500 | 25.750 | 25.750 | 25.750 | 422,630 |
| 2026-08-12 | 25.850 | 26.400 | 25.800 | 26.250 | 26.250 | 613,100 |
| 2026-08-11 | 26.200 | 26.200 | 25.550 | 25.950 | 25.950 | 464,100 |
| 2026-08-10 | 26.000 | 26.200 | 25.800 | 25.950 | 25.950 | 437,126 |
| 2026-08-07 | 26.100 | 26.800 | 25.900 | 25.900 | 25.900 | 658,302 |
| 2026-08-06 | 26.450 | 26.500 | 25.500 | 25.950 | 25.950 | 555,014 |
| 2026-08-05 | 26.900 | 27.150 | 26.150 | 26.450 | 26.450 | 717,238 |
| 2026-08-04 | 26.100 | 26.800 | 26.050 | 26.550 | 26.550 | 579,030 |
| 2026-08-03 | 26.200 | 27.150 | 25.950 | 26.300 | 26.300 | 1,133,210 |
| 2026-07-31 | 26.200 | 27.100 | 26.050 | 26.550 | 26.550 | 1,434,073 |
| 2026-07-30 | 26.800 | 28.000 | 25.300 | 25.400 | 25.400 | 2,469,182 |
| 2026-07-29 | 25.400 | 27.600 | 25.200 | 27.200 | 27.200 | 3,927,397 |
| 2026-07-28 | 25.800 | 26.900 | 25.050 | 25.400 | 25.400 | 1,862,020 |
| 2026-07-27 | 25.000 | 27.100 | 25.000 | 26.450 | 26.450 | 2,137,504 |
| 2026-07-24 | 25.250 | 25.300 | 24.750 | 25.000 | 25.000 | 289,539 |
| 2026-07-23 | 25.700 | 25.900 | 25.200 | 25.250 | 25.250 | 374,149 |
Page 1 of 5 · 243 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.