NeoCore Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	16.750	16.750	16.250	16.250	16.250	14,000
2022-02-14	14.300	15.600	14.300	15.600	15.600	16,000
2022-02-11	14.200	14.200	14.150	14.200	14.200	5,000
2022-02-10	14.300	14.300	14.050	14.050	14.050	6,000
2022-02-09	13.800	13.800	13.300	13.450	13.450	6,000
2022-02-08	13.800	13.800	13.800	13.800	13.800	1,000
2022-02-07	13.800	13.800	13.800	13.800	13.800	5,000
2022-01-26	14.950	14.950	13.700	13.700	13.700	6,000
2022-01-25	13.900	13.950	13.900	13.900	13.900	17,000
2022-01-24	14.950	14.950	14.850	14.850	14.850	3,000
2022-01-21	15.000	15.000	15.000	15.000	15.000	1,000
2022-01-20	15.000	15.500	15.000	15.000	15.000	12,000
2022-01-19	15.750	15.750	15.000	15.550	15.550	4,000
2022-01-18	15.500	15.500	15.200	15.500	15.500	9,000
2022-01-17	15.350	16.000	15.350	15.550	15.550	15,000
2022-01-14	16.600	16.900	16.300	16.900	16.900	60,000
2022-01-13	14.050	15.400	14.050	15.400	15.400	38,000
2022-01-12	14.100	14.200	14.000	14.000	14.000	36,000
2022-01-11	15.650	15.650	15.250	15.250	15.250	55,000
2022-01-10	18.150	18.150	16.900	16.900	16.900	41,000
2022-01-07	16.521	16.521	16.521	16.521	16.521	0
2022-01-06	16.521	16.521	16.521	16.521	16.521	0
2022-01-05	16.521	16.521	16.521	16.521	16.521	0
2022-01-04	16.521	16.521	16.521	16.521	16.521	0
2022-01-03	16.521	16.521	16.521	16.521	16.521	0
2021-12-30	16.521	16.521	16.521	16.521	16.521	0
2021-12-29	16.521	16.521	16.521	16.521	16.521	0
2021-12-28	6.730	6.730	6.410	6.500	16.521	16,524
2021-12-27	6.420	6.420	6.380	6.410	16.292	20,852
2021-12-24	6.190	6.420	6.190	6.420	16.318	18,491
2021-12-23	6.190	6.290	6.150	6.190	15.733	21,639
2021-12-22	6.290	6.290	6.060	6.200	15.758	26,753
2021-12-21	6.040	6.050	6.000	6.050	15.377	24,393
2021-12-20	6.200	6.200	6.040	6.040	15.352	8,655
2021-12-17	6.300	6.300	6.200	6.200	15.758	23,999
2021-12-16	6.250	6.250	6.200	6.200	15.758	10,622
2021-12-15	6.250	6.250	6.200	6.200	15.758	14,163
2021-12-14	6.180	6.210	6.150	6.150	15.631	25,967
2021-12-13	6.390	6.390	6.320	6.320	16.063	15,737
2021-12-10	6.510	6.600	6.510	6.600	16.775	9,836
2021-12-09	7.000	7.000	7.000	7.000	17.792	0
2021-12-08	7.000	7.000	7.000	7.000	17.792	786
2021-12-07	7.180	7.200	7.000	7.000	17.792	16,131
2021-12-06	6.680	7.190	6.680	7.190	18.275	4,721
2021-12-03	6.620	6.680	6.510	6.680	16.978	11,016
2021-12-02	6.520	6.520	6.500	6.510	16.546	11,016
2021-12-01	6.850	6.850	6.850	6.850	17.411	3,147
2021-11-30	7.120	7.120	6.850	6.850	17.411	12,196
2021-11-29	7.500	7.500	7.120	7.120	18.097	40,917
2021-11-26	7.120	7.120	7.120	7.120	18.097	32,655
2021-11-25	6.850	6.850	6.480	6.480	16.470	16,131
2021-11-24	6.250	6.470	5.950	6.470	16.445	10,229
2021-11-23	6.010	6.250	6.010	6.250	15.886	7,868
2021-11-22	6.400	6.400	6.000	6.000	15.250	5,114
2021-11-19	5.900	6.040	5.900	6.040	15.352	4,721
2021-11-18	6.070	6.070	6.050	6.050	15.377	4,721
2021-11-17	6.050	6.050	6.000	6.050	15.377	8,262
2021-11-16	5.850	5.850	5.830	5.830	14.818	7,868
2021-11-15	6.000	6.000	5.820	5.830	14.818	4,721
2021-11-12	6.030	6.030	6.030	6.030	15.326	0

← NewerPage 20 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.