NeoCore Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.000	22.000	21.000	22.000	22.000	4,000
2022-11-02	20.800	20.950	20.750	20.900	20.900	6,000
2022-11-01	22.000	22.000	22.000	22.000	22.000	2,000
2022-10-31	22.750	22.750	22.750	22.750	22.750	0
2022-10-28	22.750	22.750	22.750	22.750	22.750	0
2022-10-27	22.750	22.750	22.750	22.750	22.750	0
2022-10-26	22.750	22.750	22.750	22.750	22.750	1,000
2022-10-25	22.200	22.200	22.200	22.200	22.200	0
2022-10-24	21.500	22.200	21.200	22.200	22.200	7,000
2022-10-21	23.000	23.000	21.950	22.000	22.000	7,000
2022-10-20	22.450	22.450	21.950	22.450	22.450	8,000
2022-10-19	22.000	22.000	21.700	21.950	21.950	4,000
2022-10-18	19.650	21.950	19.650	21.950	21.950	21,000
2022-10-17	19.700	21.600	19.700	21.450	21.450	16,000
2022-10-14	19.650	19.650	19.650	19.650	19.650	1,000
2022-10-13	21.200	21.200	19.400	19.650	19.650	17,000
2022-10-12	21.250	21.250	21.250	21.250	21.250	1,000
2022-10-11	21.800	21.800	21.000	21.250	21.250	23,000
2022-10-07	23.300	23.300	23.300	23.300	23.300	0
2022-10-06	23.800	24.400	23.300	23.300	23.300	4,000
2022-10-05	23.850	23.850	23.200	23.200	23.200	7,000
2022-10-04	24.500	24.550	22.750	24.550	24.550	7,000
2022-10-03	23.500	24.500	22.500	24.500	24.500	6,000
2022-09-30	24.050	24.050	24.050	24.050	24.050	0
2022-09-29	23.950	24.400	23.950	24.050	24.050	15,000
2022-09-28	26.500	26.500	23.650	23.650	23.650	14,000
2022-09-27	24.950	25.500	24.950	25.500	25.500	43,000
2022-09-26	28.500	28.500	25.500	26.050	26.050	16,000
2022-09-23	27.850	27.850	26.800	26.800	26.800	6,000
2022-09-22	26.700	26.950	26.450	26.950	26.950	15,000
2022-09-21	28.750	28.750	26.600	27.400	27.400	85,000
2022-09-20	28.800	29.850	26.600	28.100	28.100	96,000
2022-09-19	30.750	32.300	27.800	28.150	28.150	99,000
2022-09-16	29.000	30.600	27.550	30.500	30.500	249,000
2022-09-15	27.300	27.850	26.050	27.850	27.850	182,000
2022-09-14	23.050	25.350	23.000	25.350	25.350	133,000
2022-09-13	22.050	23.300	21.950	23.050	23.050	37,000
2022-09-12	21.550	23.400	21.550	22.100	22.100	109,000
2022-09-08	22.000	22.000	21.000	21.950	21.950	29,000
2022-09-07	20.950	21.700	20.950	21.150	21.150	8,000
2022-09-06	23.100	23.100	20.650	20.800	20.800	26,000
2022-09-05	21.000	22.400	20.550	22.350	22.350	48,000
2022-09-02	21.200	21.250	20.400	20.400	20.400	29,000
2022-09-01	20.450	21.250	20.450	20.600	20.600	21,000
2022-08-31	20.750	21.000	19.800	20.350	20.350	31,000
2022-08-30	19.350	20.500	19.350	20.000	20.000	25,000
2022-08-29	19.450	19.800	19.400	19.700	19.700	31,000
2022-08-26	19.550	20.500	19.450	19.950	19.950	9,000
2022-08-25	19.950	19.950	19.950	19.950	19.950	1,000
2022-08-24	19.850	19.900	19.850	19.900	19.900	2,000
2022-08-23	19.750	19.750	19.750	19.750	19.750	1,000
2022-08-22	20.000	20.500	19.550	20.500	20.500	10,000
2022-08-19	20.500	20.500	20.300	20.500	20.500	6,000
2022-08-18	20.500	20.500	20.500	20.500	20.500	10,000
2022-08-17	20.700	20.700	20.300	20.600	20.600	23,000
2022-08-16	19.750	20.500	19.750	20.500	20.500	8,000
2022-08-15	20.850	21.000	20.050	20.250	20.250	62,000
2022-08-12	19.450	20.900	19.450	20.550	20.550	31,000
2022-08-11	18.550	20.600	18.550	19.450	19.450	91,000
2022-08-10	18.800	18.900	18.800	18.850	18.850	14,000

← NewerPage 17 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.