NeoCore Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 31.300 | 32.000 | 31.300 | 31.500 | 31.500 | 32,000 |
| 2024-08-01 | 30.550 | 31.900 | 30.550 | 31.500 | 31.500 | 15,000 |
| 2024-07-31 | 31.300 | 33.600 | 31.300 | 32.000 | 32.000 | 18,000 |
| 2024-07-30 | 31.200 | 31.200 | 30.550 | 30.800 | 30.800 | 21,000 |
| 2024-07-29 | 32.000 | 32.000 | 31.000 | 31.500 | 31.500 | 25,000 |
| 2024-07-26 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 8,000 |
| 2024-07-23 | 32.700 | 32.700 | 32.400 | 32.600 | 32.600 | 15,000 |
| 2024-07-22 | 32.100 | 32.700 | 31.900 | 32.700 | 32.700 | 28,000 |
| 2024-07-19 | 33.300 | 33.300 | 32.550 | 32.700 | 32.700 | 34,000 |
| 2024-07-18 | 33.700 | 34.400 | 33.300 | 33.300 | 33.300 | 37,000 |
| 2024-07-17 | 34.100 | 34.100 | 33.700 | 33.700 | 33.700 | 21,000 |
| 2024-07-16 | 34.800 | 34.800 | 33.850 | 34.450 | 34.450 | 21,000 |
| 2024-07-15 | 33.200 | 34.200 | 33.200 | 34.200 | 34.200 | 32,000 |
| 2024-07-12 | 33.900 | 33.900 | 32.900 | 33.250 | 33.250 | 70,000 |
| 2024-07-11 | 34.200 | 34.350 | 32.600 | 33.050 | 33.050 | 176,000 |
| 2024-07-10 | 35.700 | 36.600 | 34.200 | 34.350 | 34.350 | 363,000 |
| 2024-07-09 | 34.600 | 38.950 | 34.550 | 38.000 | 38.000 | 429,000 |
| 2024-07-08 | 35.450 | 37.100 | 34.000 | 35.450 | 35.450 | 141,000 |
| 2024-07-05 | 35.500 | 35.550 | 34.600 | 34.900 | 34.900 | 153,000 |
| 2024-07-04 | 36.400 | 36.850 | 35.050 | 35.600 | 35.600 | 157,000 |
| 2024-07-03 | 40.000 | 40.500 | 35.600 | 36.400 | 36.400 | 555,000 |
| 2024-07-02 | 36.300 | 37.800 | 35.600 | 37.800 | 37.800 | 689,000 |
| 2024-07-01 | 31.600 | 34.400 | 31.600 | 34.400 | 34.400 | 85,000 |
| 2024-06-28 | 32.000 | 32.000 | 31.000 | 31.300 | 31.300 | 30,000 |
| 2024-06-27 | 32.000 | 32.750 | 32.000 | 32.500 | 32.500 | 10,000 |
| 2024-06-26 | 32.900 | 32.950 | 32.500 | 32.800 | 32.800 | 77,000 |
| 2024-06-25 | 30.600 | 33.750 | 30.000 | 33.750 | 33.750 | 56,000 |
| 2024-06-24 | 31.000 | 31.000 | 30.650 | 30.700 | 30.700 | 27,000 |
| 2024-06-21 | 31.550 | 31.550 | 31.300 | 31.300 | 31.300 | 21,000 |
| 2024-06-20 | 31.550 | 31.550 | 31.450 | 31.550 | 31.550 | 27,000 |
| 2024-06-19 | 31.550 | 31.550 | 31.300 | 31.550 | 31.550 | 27,000 |
| 2024-06-18 | 31.950 | 31.950 | 31.400 | 31.600 | 31.600 | 23,000 |
| 2024-06-17 | 32.150 | 32.200 | 31.300 | 31.950 | 31.950 | 20,000 |
| 2024-06-14 | 32.100 | 32.100 | 31.100 | 32.000 | 32.000 | 14,000 |
| 2024-06-13 | 32.100 | 32.100 | 31.650 | 32.100 | 32.100 | 19,000 |
| 2024-06-12 | 31.200 | 32.100 | 31.050 | 32.100 | 32.100 | 43,000 |
| 2024-06-11 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 2,000 |
| 2024-06-07 | 32.000 | 32.300 | 31.750 | 32.100 | 32.100 | 20,000 |
| 2024-06-06 | 31.800 | 32.250 | 31.800 | 32.250 | 32.250 | 5,000 |
| 2024-06-05 | 32.500 | 33.000 | 31.800 | 31.800 | 31.800 | 33,000 |
| 2024-06-04 | 32.250 | 33.150 | 31.850 | 32.500 | 32.500 | 37,000 |
| 2024-06-03 | 32.250 | 32.450 | 31.800 | 32.250 | 32.250 | 27,000 |
| 2024-05-31 | 31.500 | 32.250 | 31.500 | 32.250 | 32.250 | 33,000 |
| 2024-05-30 | 31.600 | 31.600 | 31.500 | 31.500 | 31.500 | 16,000 |
| 2024-05-29 | 31.500 | 32.100 | 31.500 | 31.850 | 31.850 | 14,000 |
| 2024-05-28 | 31.600 | 32.200 | 31.250 | 31.500 | 31.500 | 68,000 |
| 2024-05-27 | 31.250 | 32.000 | 31.250 | 31.600 | 31.600 | 48,000 |
| 2024-05-24 | 30.600 | 31.250 | 30.600 | 31.250 | 31.250 | 16,000 |
| 2024-05-23 | 31.550 | 32.150 | 30.750 | 31.100 | 31.100 | 31,000 |
| 2024-05-22 | 31.500 | 31.700 | 31.000 | 31.500 | 31.500 | 16,000 |
| 2024-05-21 | 32.200 | 32.450 | 31.100 | 31.500 | 31.500 | 15,000 |
| 2024-05-20 | 31.000 | 32.000 | 31.000 | 31.800 | 31.800 | 24,000 |
| 2024-05-17 | 30.900 | 31.000 | 30.700 | 31.000 | 31.000 | 8,000 |
| 2024-05-16 | 31.400 | 31.400 | 30.500 | 30.950 | 30.950 | 42,000 |
| 2024-05-15 | 30.800 | 31.000 | 30.800 | 30.900 | 30.900 | 25,000 |
| 2024-05-14 | 31.400 | 31.500 | 31.000 | 31.000 | 31.000 | 13,000 |
| 2024-05-13 | 31.500 | 31.500 | 30.800 | 31.350 | 31.350 | 23,000 |
| 2024-05-10 | 30.300 | 31.650 | 30.300 | 31.650 | 31.650 | 17,000 |
| 2024-05-09 | 31.500 | 32.000 | 31.500 | 31.500 | 31.500 | 6,000 |
| 2024-05-08 | 31.000 | 32.600 | 31.000 | 31.500 | 31.500 | 36,000 |
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.