NeoCore Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 32.050 | 32.100 | 31.000 | 31.100 | 31.100 | 34,000 |
| 2024-05-06 | 32.600 | 33.150 | 31.000 | 32.100 | 32.100 | 44,000 |
| 2024-05-03 | 32.950 | 33.200 | 32.100 | 32.500 | 32.500 | 51,000 |
| 2024-05-02 | 31.000 | 33.250 | 31.000 | 32.650 | 32.650 | 86,000 |
| 2024-04-30 | 31.000 | 31.200 | 30.700 | 31.200 | 31.200 | 13,000 |
| 2024-04-29 | 31.000 | 31.200 | 30.500 | 31.000 | 31.000 | 18,000 |
| 2024-04-26 | 31.500 | 31.600 | 30.500 | 31.200 | 31.200 | 16,000 |
| 2024-04-25 | 30.250 | 31.000 | 30.250 | 31.000 | 31.000 | 5,000 |
| 2024-04-24 | 31.850 | 31.850 | 30.900 | 30.900 | 30.900 | 2,000 |
| 2024-04-23 | 31.000 | 31.000 | 30.050 | 31.000 | 31.000 | 6,000 |
| 2024-04-22 | 30.500 | 31.300 | 30.150 | 30.150 | 30.150 | 6,000 |
| 2024-04-19 | 31.850 | 31.850 | 30.500 | 30.500 | 30.500 | 24,000 |
| 2024-04-18 | 31.700 | 31.700 | 31.500 | 31.500 | 31.500 | 2,000 |
| 2024-04-17 | 31.200 | 32.600 | 30.500 | 31.000 | 31.000 | 16,000 |
| 2024-04-16 | 30.100 | 30.650 | 29.800 | 30.650 | 30.650 | 23,000 |
| 2024-04-15 | 30.550 | 31.400 | 30.100 | 30.650 | 30.650 | 23,000 |
| 2024-04-12 | 31.050 | 31.750 | 30.800 | 30.800 | 30.800 | 48,000 |
| 2024-04-11 | 31.800 | 31.800 | 30.850 | 31.150 | 31.150 | 21,000 |
| 2024-04-10 | 31.000 | 31.900 | 30.950 | 31.350 | 31.350 | 20,000 |
| 2024-04-09 | 32.450 | 32.450 | 31.100 | 31.200 | 31.200 | 15,000 |
| 2024-04-08 | 32.300 | 33.200 | 31.000 | 31.650 | 31.650 | 56,000 |
| 2024-04-03 | 32.100 | 32.950 | 32.000 | 32.300 | 32.300 | 22,000 |
| 2024-04-02 | 30.300 | 31.750 | 30.200 | 31.300 | 31.300 | 81,000 |
| 2024-04-01 | 31.750 | 31.750 | 30.100 | 30.950 | 30.950 | 46,000 |
| 2024-03-29 | 31.300 | 31.850 | 30.200 | 30.200 | 30.200 | 26,000 |
| 2024-03-28 | 32.350 | 32.400 | 30.050 | 31.500 | 31.500 | 27,000 |
| 2024-03-27 | 32.100 | 32.850 | 32.000 | 32.500 | 32.500 | 14,000 |
| 2024-03-26 | 32.700 | 32.700 | 32.700 | 32.700 | 32.700 | 0 |
| 2024-03-25 | 32.700 | 32.700 | 32.700 | 32.700 | 32.700 | 0 |
| 2024-03-22 | 32.950 | 32.950 | 32.000 | 32.700 | 32.700 | 6,000 |
| 2024-03-21 | 33.400 | 33.400 | 32.050 | 32.750 | 32.750 | 12,000 |
| 2024-03-20 | 33.250 | 33.250 | 33.250 | 33.250 | 33.250 | 0 |
| 2024-03-19 | 33.800 | 34.500 | 33.250 | 33.250 | 33.250 | 27,000 |
| 2024-03-18 | 31.650 | 31.650 | 31.650 | 31.650 | 31.650 | 0 |
| 2024-03-15 | 32.950 | 35.000 | 31.650 | 31.650 | 31.650 | 54,000 |
| 2024-03-14 | 32.250 | 33.600 | 32.250 | 32.600 | 32.600 | 36,000 |
| 2024-03-13 | 32.050 | 33.000 | 32.050 | 33.000 | 33.000 | 29,000 |
| 2024-03-12 | 31.750 | 33.350 | 31.750 | 33.000 | 33.000 | 59,000 |
| 2024-03-11 | 33.050 | 33.750 | 31.600 | 33.700 | 33.700 | 64,000 |
| 2024-03-08 | 36.700 | 36.700 | 33.050 | 33.050 | 33.050 | 104,000 |
| 2024-03-07 | 37.500 | 37.500 | 36.700 | 36.700 | 36.700 | 68,000 |
| 2024-03-06 | 37.500 | 37.600 | 37.100 | 37.450 | 37.450 | 79,000 |
| 2024-03-05 | 37.000 | 38.000 | 36.500 | 37.500 | 37.500 | 98,000 |
| 2024-03-04 | 36.950 | 37.500 | 36.600 | 37.000 | 37.000 | 150,000 |
| 2024-03-01 | 35.000 | 37.500 | 35.000 | 37.000 | 37.000 | 193,000 |
| 2024-02-29 | 34.950 | 35.050 | 34.100 | 35.000 | 35.000 | 75,000 |
| 2024-02-27 | 36.450 | 36.450 | 34.500 | 34.500 | 34.500 | 168,000 |
| 2024-02-26 | 34.400 | 37.600 | 34.150 | 36.450 | 36.450 | 462,000 |
| 2024-02-23 | 34.200 | 34.200 | 34.200 | 34.200 | 34.200 | 270,000 |
| 2024-02-22 | 30.000 | 31.100 | 30.000 | 31.100 | 31.100 | 228,000 |
| 2024-02-21 | 25.750 | 28.300 | 25.750 | 28.300 | 28.300 | 126,000 |
| 2024-02-20 | 26.000 | 26.000 | 25.500 | 25.750 | 25.750 | 13,000 |
| 2024-02-19 | 25.400 | 26.000 | 25.400 | 25.400 | 25.400 | 44,000 |
| 2024-02-16 | 25.400 | 25.400 | 25.200 | 25.400 | 25.400 | 17,000 |
| 2024-02-15 | 25.400 | 25.700 | 25.400 | 25.400 | 25.400 | 87,000 |
| 2024-02-05 | 25.000 | 25.600 | 25.000 | 25.400 | 25.400 | 51,000 |
| 2024-02-02 | 25.500 | 25.550 | 24.800 | 24.800 | 24.800 | 16,000 |
| 2024-02-01 | 25.100 | 25.100 | 24.900 | 25.100 | 25.100 | 14,000 |
| 2024-01-31 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 4,000 |
| 2024-01-30 | 25.400 | 25.400 | 25.350 | 25.350 | 25.350 | 6,000 |
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.