NeoCore Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	26.500	26.500	25.600	25.600	25.600	32,000
2023-08-07	26.500	26.500	25.000	26.100	26.100	68,000
2023-08-04	25.600	26.200	25.600	26.200	26.200	11,000
2023-08-02	25.800	26.000	25.450	25.500	25.500	55,000
2023-08-01	26.200	26.200	26.000	26.000	26.000	32,000
2023-07-31	26.550	26.550	25.900	25.900	25.900	84,000
2023-07-28	26.700	26.700	26.000	26.550	26.550	70,000
2023-07-27	27.000	27.350	26.800	27.200	27.200	26,000
2023-07-26	27.000	27.950	26.200	27.950	27.950	60,000
2023-07-25	26.000	26.100	25.750	26.100	26.100	43,000
2023-07-24	26.000	26.000	26.000	26.000	26.000	13,000
2023-07-21	26.650	26.650	26.000	26.000	26.000	39,000
2023-07-20	26.500	26.800	26.500	26.750	26.750	10,000
2023-07-19	26.300	26.500	26.300	26.500	26.500	8,000
2023-07-18	26.850	26.850	26.000	26.000	26.000	43,000
2023-07-17	27.000	27.100	26.500	26.500	26.500	32,000
2023-07-14	26.850	27.250	26.500	26.500	26.500	20,000
2023-07-13	27.050	27.600	26.900	26.900	26.900	8,000
2023-07-12	28.000	28.300	26.500	27.050	27.050	53,000
2023-07-11	28.350	28.350	28.150	28.200	28.200	14,000
2023-07-10	28.400	28.400	28.000	28.000	28.000	3,000
2023-07-07	28.000	28.000	26.850	27.850	27.850	31,000
2023-07-06	26.500	28.050	26.300	28.000	28.000	31,000
2023-07-05	28.050	28.050	27.500	27.500	27.500	9,000
2023-07-04	28.450	28.500	27.500	28.000	28.000	30,000
2023-07-03	28.550	28.550	27.550	27.550	27.550	2,000
2023-06-30	28.050	28.350	28.000	28.100	28.100	29,000
2023-06-29	28.800	28.800	27.500	27.500	27.500	15,000
2023-06-28	28.500	28.750	28.000	28.650	28.650	42,000
2023-06-27	28.450	28.450	27.500	28.000	28.000	8,000
2023-06-26	27.700	28.500	27.700	28.500	28.500	22,000
2023-06-21	27.200	27.200	27.150	27.150	27.150	7,000
2023-06-20	26.800	27.350	26.800	27.000	27.000	33,000
2023-06-19	26.150	26.700	26.150	26.200	26.200	47,000
2023-06-16	26.500	26.800	26.300	26.700	26.700	20,000
2023-06-15	27.550	27.550	26.300	26.950	26.950	50,000
2023-06-14	27.600	27.600	27.000	27.000	27.000	12,000
2023-06-13	27.000	27.700	26.850	27.700	27.700	9,000
2023-06-12	28.050	28.050	27.750	27.750	27.750	3,000
2023-06-09	27.000	27.500	27.000	27.500	27.500	3,000
2023-06-08	27.050	27.600	27.000	27.300	27.300	15,000
2023-06-07	27.000	28.000	27.000	27.800	27.800	32,000
2023-06-06	28.000	28.000	27.700	27.800	27.800	10,000
2023-06-05	28.300	28.300	28.000	28.000	28.000	13,000
2023-06-02	28.300	28.300	28.300	28.300	28.300	1,000
2023-06-01	28.500	28.500	28.300	28.300	28.300	8,000
2023-05-31	28.500	28.500	28.500	28.500	28.500	0
2023-05-30	28.350	28.500	28.100	28.500	28.500	11,000
2023-05-29	28.750	29.750	28.400	28.400	28.400	2,000
2023-05-26	28.100	28.100	27.100	27.800	27.800	22,000
2023-05-25	28.600	29.050	28.100	28.100	28.100	21,000
2023-05-24	29.000	29.500	29.000	29.000	29.000	35,000
2023-05-23	29.550	29.550	28.800	29.000	29.000	38,000
2023-05-22	28.850	29.350	28.750	29.350	29.350	14,000
2023-05-19	28.700	29.450	28.700	29.450	29.450	23,000
2023-05-18	30.000	30.000	28.500	29.450	29.450	34,000
2023-05-17	29.350	30.300	29.350	29.950	29.950	34,000
2023-05-16	30.050	30.100	29.200	29.200	29.200	12,000
2023-05-15	29.400	29.750	29.200	29.750	29.750	12,000
2023-05-12	28.750	29.400	28.700	29.400	29.400	8,000

← NewerPage 14 of 21 · 1,221 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.