NeoCore Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-01-26 | 25.750 | 25.750 | 25.000 | 25.000 | 25.000 | 9,000 |
| 2024-01-25 | 25.100 | 25.300 | 24.950 | 25.300 | 25.300 | 36,000 |
| 2024-01-24 | 25.550 | 25.850 | 25.250 | 25.250 | 25.250 | 10,000 |
| 2024-01-23 | 25.400 | 25.500 | 25.000 | 25.000 | 25.000 | 14,000 |
| 2024-01-22 | 25.100 | 25.100 | 24.850 | 25.100 | 25.100 | 6,000 |
| 2024-01-19 | 25.000 | 25.450 | 25.000 | 25.450 | 25.450 | 5,000 |
| 2024-01-18 | 24.750 | 25.500 | 24.750 | 25.500 | 25.500 | 3,000 |
| 2024-01-17 | 24.800 | 24.800 | 24.650 | 24.800 | 24.800 | 5,000 |
| 2024-01-16 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 2,000 |
| 2024-01-15 | 25.650 | 25.650 | 25.250 | 25.250 | 25.250 | 7,000 |
| 2024-01-12 | 24.800 | 25.500 | 24.800 | 25.500 | 25.500 | 6,000 |
| 2024-01-11 | 24.100 | 26.500 | 24.100 | 25.200 | 25.200 | 52,000 |
| 2024-01-10 | 24.950 | 25.000 | 24.950 | 25.000 | 25.000 | 4,000 |
| 2024-01-09 | 25.050 | 25.050 | 23.100 | 25.000 | 25.000 | 23,000 |
| 2024-01-08 | 24.500 | 25.050 | 24.500 | 25.050 | 25.050 | 41,000 |
| 2024-01-05 | 24.500 | 26.400 | 24.500 | 24.500 | 24.500 | 38,000 |
| 2024-01-04 | 23.750 | 24.000 | 23.000 | 24.000 | 24.000 | 15,000 |
| 2024-01-03 | 22.950 | 23.450 | 22.950 | 23.000 | 23.000 | 15,000 |
| 2024-01-02 | 22.000 | 23.100 | 22.000 | 22.900 | 22.900 | 15,000 |
| 2023-12-29 | 22.500 | 22.500 | 22.000 | 22.000 | 22.000 | 3,000 |
| 2023-12-28 | 22.500 | 22.500 | 22.000 | 22.000 | 22.000 | 11,000 |
| 2023-12-27 | 22.500 | 22.500 | 22.000 | 22.500 | 22.500 | 21,000 |
| 2023-12-26 | 22.950 | 22.950 | 22.500 | 22.500 | 22.500 | 7,000 |
| 2023-12-25 | 23.200 | 23.200 | 22.500 | 22.950 | 22.950 | 6,000 |
| 2023-12-22 | 22.800 | 22.900 | 22.800 | 22.900 | 22.900 | 3,000 |
| 2023-12-21 | 24.550 | 24.850 | 22.800 | 22.800 | 22.800 | 41,000 |
| 2023-12-20 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,000 |
| 2023-12-19 | 24.000 | 24.600 | 24.000 | 24.600 | 24.600 | 4,000 |
| 2023-12-18 | 24.100 | 25.150 | 24.100 | 25.000 | 25.000 | 17,000 |
| 2023-12-15 | 22.600 | 23.900 | 22.600 | 23.550 | 23.550 | 10,000 |
| 2023-12-14 | 23.150 | 23.200 | 23.000 | 23.000 | 23.000 | 14,000 |
| 2023-12-13 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2023-12-12 | 22.950 | 23.000 | 22.950 | 23.000 | 23.000 | 18,000 |
| 2023-12-11 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2023-12-08 | 23.000 | 23.200 | 23.000 | 23.000 | 23.000 | 15,000 |
| 2023-12-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,000 |
| 2023-12-06 | 22.950 | 23.200 | 22.850 | 23.200 | 23.200 | 7,000 |
| 2023-12-05 | 23.050 | 23.050 | 22.900 | 22.950 | 22.950 | 20,000 |
| 2023-12-04 | 22.000 | 25.200 | 22.000 | 24.900 | 24.900 | 35,000 |
| 2023-12-01 | 22.600 | 22.950 | 22.600 | 22.950 | 22.950 | 2,000 |
| 2023-11-30 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 0 |
| 2023-11-29 | 22.650 | 22.950 | 22.650 | 22.950 | 22.950 | 3,000 |
| 2023-11-28 | 22.750 | 22.950 | 21.900 | 22.450 | 22.450 | 9,000 |
| 2023-11-27 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 6,000 |
| 2023-11-24 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2023-11-23 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 1,000 |
| 2023-11-22 | 22.650 | 22.650 | 22.600 | 22.600 | 22.600 | 2,000 |
| 2023-11-21 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2023-11-20 | 21.700 | 22.100 | 21.700 | 22.100 | 22.100 | 3,000 |
| 2023-11-17 | 21.850 | 21.850 | 21.750 | 21.750 | 21.750 | 2,000 |
| 2023-11-16 | 21.500 | 21.900 | 21.450 | 21.900 | 21.900 | 5,000 |
| 2023-11-15 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4,000 |
| 2023-11-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2023-11-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2023-11-10 | 23.500 | 23.600 | 22.000 | 22.000 | 22.000 | 15,000 |
| 2023-11-09 | 22.800 | 22.950 | 22.800 | 22.950 | 22.950 | 2,000 |
| 2023-11-08 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 5,000 |
| 2023-11-07 | 23.050 | 23.050 | 22.800 | 22.800 | 22.800 | 4,000 |
| 2023-11-06 | 22.850 | 23.150 | 22.500 | 22.500 | 22.500 | 11,000 |
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.