NeoCore Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.400	20.250	18.350	19.100	19.100	71,000
2022-08-08	18.200	18.500	18.200	18.450	18.450	33,000
2022-08-05	17.450	18.000	17.450	18.000	18.000	17,000
2022-08-04	17.250	17.400	17.250	17.350	17.350	8,000
2022-08-03	17.500	17.500	16.900	17.250	17.250	10,000
2022-08-02	17.800	18.000	17.500	17.500	17.500	32,000
2022-08-01	18.350	18.800	17.600	17.600	17.600	36,000
2022-07-29	17.700	18.250	17.700	18.250	18.250	25,000
2022-07-28	17.550	17.950	17.500	17.950	17.950	4,000
2022-07-27	17.500	18.350	17.500	18.200	18.200	14,000
2022-07-26	17.750	17.750	17.300	17.750	17.750	32,000
2022-07-25	17.050	17.050	17.050	17.050	17.050	0
2022-07-22	17.000	17.200	17.000	17.050	17.050	11,000
2022-07-21	16.250	17.000	16.250	17.000	17.000	12,000
2022-07-20	17.000	17.000	16.950	16.950	16.950	2,000
2022-07-19	17.200	17.200	17.000	17.000	17.000	4,000
2022-07-18	17.300	17.300	17.200	17.200	17.200	3,000
2022-07-15	17.250	17.250	17.100	17.100	17.100	6,000
2022-07-14	17.200	17.250	17.200	17.250	17.250	3,000
2022-07-13	17.050	17.200	17.050	17.200	17.200	3,000
2022-07-12	16.650	16.650	16.650	16.650	16.650	1,000
2022-07-11	16.700	16.700	16.700	16.700	16.700	1,000
2022-07-08	17.400	17.500	17.350	17.350	17.350	25,000
2022-07-07	17.350	17.350	17.350	17.350	17.350	2,000
2022-07-06	17.250	17.400	17.250	17.300	17.300	11,000
2022-07-05	17.300	17.300	17.300	17.300	17.300	1,000
2022-07-04	17.150	17.500	17.150	17.450	17.450	25,000
2022-07-01	18.000	18.000	17.950	17.950	17.950	3,000
2022-06-30	18.000	18.000	18.000	18.000	18.000	1,000
2022-06-29	17.650	18.150	17.650	18.050	18.050	7,000
2022-06-28	18.250	18.350	17.550	17.650	17.650	16,000
2022-06-27	18.250	19.350	18.250	18.250	18.250	46,000
2022-06-24	17.550	19.200	17.550	18.250	18.250	63,000
2022-06-23	16.800	18.200	16.750	18.200	18.200	49,000
2022-06-22	16.350	16.550	16.350	16.550	16.550	16,000
2022-06-21	17.300	17.300	16.350	16.350	16.350	36,000
2022-06-20	18.400	18.400	16.650	17.400	17.400	83,000
2022-06-17	19.100	19.500	17.600	18.450	18.450	65,000
2022-06-16	16.800	18.850	16.800	18.850	18.850	180,000
2022-06-15	16.500	17.150	16.000	17.150	17.150	263,000
2022-06-14	15.050	15.600	15.050	15.600	15.600	53,000
2022-06-13	14.300	15.250	14.300	15.200	15.200	68,000
2022-06-10	14.300	15.100	14.300	14.750	14.750	63,000
2022-06-09	14.500	15.800	14.500	15.800	15.800	48,000
2022-06-08	15.000	16.200	15.000	15.750	15.750	50,000
2022-06-07	15.750	17.200	15.750	16.250	16.250	84,000
2022-06-06	14.350	15.700	14.350	15.700	15.700	1,100,000
2022-06-02	14.200	14.300	14.200	14.300	14.300	10,000
2022-06-01	14.200	14.200	14.200	14.200	14.200	0
2022-05-31	14.200	14.200	14.200	14.200	14.200	0
2022-05-30	14.200	14.200	14.200	14.200	14.200	1,000
2022-05-27	14.900	14.900	14.900	14.900	14.900	0
2022-05-26	14.250	14.900	13.900	14.900	14.900	9,000
2022-05-25	14.300	14.300	14.100	14.250	14.250	5,000
2022-05-24	14.350	14.350	14.300	14.300	14.300	4,000
2022-05-23	14.500	14.500	14.500	14.500	14.500	1,000
2022-05-20	14.500	14.500	14.500	14.500	14.500	1,000
2022-05-19	14.350	14.350	13.750	13.950	13.950	7,000
2022-05-18	14.000	14.000	14.000	14.000	14.000	1,000
2022-05-17	14.150	14.200	14.000	14.000	14.000	4,000

← NewerPage 18 of 21 · 1,216 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.