NeoCore Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.650	29.200	28.600	29.200	29.200	15,000
2023-05-10	28.900	29.900	28.650	29.200	29.200	21,000
2023-05-09	28.850	28.850	28.850	28.850	28.850	2,000
2023-05-08	29.100	29.100	28.850	28.850	28.850	8,000
2023-05-05	27.600	27.950	27.550	27.950	27.950	5,000
2023-05-04	27.650	28.000	27.600	27.600	27.600	12,000
2023-05-03	27.850	27.850	27.650	27.650	27.650	6,000
2023-05-02	28.300	28.300	28.300	28.300	28.300	2,000
2023-04-28	27.950	28.000	27.500	28.000	28.000	23,000
2023-04-27	28.300	28.300	28.300	28.300	28.300	0
2023-04-26	28.300	28.300	28.300	28.300	28.300	1,000
2023-04-25	28.000	28.000	27.000	27.700	27.700	29,000
2023-04-24	28.200	28.200	28.100	28.100	28.100	6,000
2023-04-21	29.050	29.100	28.550	28.550	28.550	14,000
2023-04-20	29.350	29.350	29.000	29.000	29.000	25,000
2023-04-19	29.100	29.950	29.100	29.300	29.300	35,000
2023-04-18	28.000	28.750	28.000	28.550	28.550	34,000
2023-04-17	27.350	27.950	27.300	27.950	27.950	25,000
2023-04-14	26.000	26.900	25.750	26.900	26.900	30,000
2023-04-13	25.550	25.550	25.550	25.550	25.550	3,000
2023-04-12	25.100	25.100	25.100	25.100	25.100	1,000
2023-04-11	25.050	25.100	25.050	25.100	25.100	12,000
2023-04-10	25.050	25.050	25.050	25.050	25.050	5,000
2023-04-07	25.000	25.050	25.000	25.050	25.050	9,000
2023-04-06	25.000	25.050	24.700	25.000	25.000	17,000
2023-03-31	24.950	25.050	24.900	25.050	25.050	13,000
2023-03-30	25.550	25.550	25.550	25.550	25.550	0
2023-03-29	25.000	25.550	25.000	25.550	25.550	16,000
2023-03-28	25.000	25.000	24.950	25.000	25.000	11,000
2023-03-27	25.500	25.500	24.850	24.850	24.850	30,000
2023-03-24	26.700	26.950	25.000	25.200	25.200	43,000
2023-03-23	25.300	26.150	25.300	26.150	26.150	17,000
2023-03-22	25.000	26.350	25.000	26.200	26.200	18,000
2023-03-21	25.000	25.500	25.000	25.000	25.000	13,000
2023-03-20	25.750	25.750	24.600	25.000	25.000	13,000
2023-03-17	25.150	25.800	24.400	24.500	24.500	38,000
2023-03-16	23.550	24.500	23.550	24.500	24.500	23,000
2023-03-15	22.100	23.000	22.100	23.000	23.000	15,000
2023-03-14	22.700	24.800	22.200	24.800	24.800	5,000
2023-03-13	22.700	22.800	22.100	22.800	22.800	6,000
2023-03-10	24.300	25.000	23.500	23.500	23.500	64,000
2023-03-09	22.850	22.850	22.100	22.850	22.850	79,000
2023-03-08	20.750	20.950	20.700	20.800	20.800	13,000
2023-03-07	20.700	21.550	20.700	20.750	20.750	48,000
2023-03-06	20.700	20.700	20.700	20.700	20.700	23,000
2023-03-03	20.700	20.800	20.650	20.700	20.700	27,000
2023-03-02	20.700	21.100	20.600	20.700	20.700	18,000
2023-03-01	22.000	22.000	20.550	20.700	20.700	9,000
2023-02-24	22.250	22.600	20.900	21.600	21.600	12,000
2023-02-23	20.700	21.650	20.700	20.850	20.850	19,000
2023-02-22	20.550	21.200	20.450	20.600	20.600	17,000
2023-02-21	21.000	21.700	20.600	20.600	20.600	17,000
2023-02-20	20.300	20.950	20.250	20.300	20.300	19,000
2023-02-17	20.500	20.550	20.250	20.250	20.250	4,000
2023-02-16	20.100	20.200	20.100	20.200	20.200	3,000
2023-02-15	20.100	20.100	20.050	20.100	20.100	9,000
2023-02-14	20.100	20.100	20.100	20.100	20.100	1,000
2023-02-13	20.100	20.100	19.550	20.050	20.050	23,000
2023-02-10	20.400	20.400	20.400	20.400	20.400	0
2023-02-09	20.400	20.400	20.400	20.400	20.400	0

← NewerPage 15 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.