NeoCore Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13.500	14.650	13.500	14.200	14.200	8,000
2022-05-13	14.250	14.250	14.050	14.050	14.050	3,000
2022-05-12	14.200	14.650	14.200	14.650	14.650	3,000
2022-05-11	14.100	14.150	14.100	14.150	14.150	3,000
2022-05-10	14.000	14.000	13.950	13.950	13.950	3,000
2022-05-09	14.000	14.400	13.750	13.750	13.750	3,000
2022-05-06	13.950	13.950	13.950	13.950	13.950	0
2022-05-05	13.950	13.950	13.950	13.950	13.950	0
2022-05-04	13.950	13.950	13.950	13.950	13.950	2,000
2022-05-03	14.000	14.000	13.950	13.950	13.950	8,000
2022-04-29	13.350	13.350	13.300	13.300	13.300	5,000
2022-04-28	13.300	13.300	13.300	13.300	13.300	2,000
2022-04-27	13.200	13.200	13.200	13.200	13.200	3,000
2022-04-26	13.600	13.600	13.100	13.100	13.100	11,000
2022-04-25	14.350	14.350	13.850	13.850	13.850	14,000
2022-04-22	15.050	15.050	15.050	15.050	15.050	0
2022-04-21	15.050	15.050	15.050	15.050	15.050	1,000
2022-04-20	15.100	15.100	15.100	15.100	15.100	0
2022-04-19	15.100	15.100	15.100	15.100	15.100	0
2022-04-18	15.100	15.100	15.100	15.100	15.100	0
2022-04-15	15.050	15.100	15.050	15.100	15.100	2,000
2022-04-14	14.550	15.050	14.550	15.050	15.050	3,000
2022-04-13	15.050	15.050	15.050	15.050	15.050	8,000
2022-04-12	15.000	15.150	15.000	15.050	15.050	8,000
2022-04-11	15.050	15.050	15.050	15.050	15.050	6,000
2022-04-08	14.850	15.050	14.800	15.050	15.050	3,000
2022-04-07	14.850	14.850	14.850	14.850	14.850	0
2022-04-06	15.000	15.000	14.850	14.850	14.850	7,000
2022-04-01	15.300	15.300	15.300	15.300	15.300	5,000
2022-03-31	15.150	15.250	15.150	15.250	15.250	5,000
2022-03-30	15.250	15.250	15.250	15.250	15.250	7,000
2022-03-29	15.650	15.650	15.650	15.650	15.650	3,000
2022-03-28	15.700	15.700	15.700	15.700	15.700	3,000
2022-03-25	16.050	16.050	15.700	15.700	15.700	2,000
2022-03-24	15.650	16.100	15.650	16.100	16.100	2,000
2022-03-23	16.000	16.400	16.000	16.400	16.400	11,000
2022-03-22	15.200	15.250	15.200	15.250	15.250	3,000
2022-03-21	15.500	15.500	15.500	15.500	15.500	2,000
2022-03-18	15.700	15.700	15.500	15.500	15.500	4,000
2022-03-17	16.150	16.150	16.150	16.150	16.150	0
2022-03-16	16.150	16.150	16.150	16.150	16.150	0
2022-03-15	16.150	16.150	16.150	16.150	16.150	0
2022-03-14	16.150	16.150	16.150	16.150	16.150	1,000
2022-03-11	16.200	16.200	16.200	16.200	16.200	0
2022-03-10	16.200	16.200	16.200	16.200	16.200	0
2022-03-09	16.200	16.200	16.200	16.200	16.200	12,000
2022-03-08	16.000	16.200	16.000	16.200	16.200	5,000
2022-03-07	16.300	16.300	16.300	16.300	16.300	3,000
2022-03-04	16.450	16.500	16.200	16.200	16.200	13,000
2022-03-03	16.350	16.350	16.350	16.350	16.350	7,000
2022-03-02	15.950	16.000	15.950	16.000	16.000	7,000
2022-03-01	16.000	16.000	15.500	15.500	15.500	14,000
2022-02-25	15.700	16.250	15.700	16.000	16.000	18,000
2022-02-24	16.500	16.500	15.700	15.700	15.700	16,000
2022-02-23	16.600	16.600	16.550	16.550	16.550	3,000
2022-02-22	16.100	16.100	16.100	16.100	16.100	1,000
2022-02-21	15.600	15.600	15.350	15.600	15.600	11,000
2022-02-18	16.000	16.000	15.950	15.950	15.950	7,000
2022-02-17	16.100	16.950	16.100	16.150	16.150	23,000
2022-02-16	17.000	17.000	16.100	16.100	16.100	14,000

← NewerPage 19 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.