NeoCore Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 31.900 | 31.900 | 31.800 | 31.900 | 31.900 | 15,000 |
| 2025-02-03 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 1,000 |
| 2025-01-22 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-01-21 | 30.900 | 32.000 | 30.800 | 32.000 | 32.000 | 13,000 |
| 2025-01-20 | 31.350 | 31.350 | 31.350 | 31.350 | 31.350 | 0 |
| 2025-01-17 | 30.000 | 31.350 | 29.500 | 31.350 | 31.350 | 19,000 |
| 2025-01-16 | 30.700 | 31.000 | 30.700 | 31.000 | 31.000 | 13,000 |
| 2025-01-15 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2025-01-14 | 31.750 | 31.750 | 31.000 | 31.000 | 31.000 | 5,000 |
| 2025-01-13 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-01-10 | 30.000 | 32.000 | 30.000 | 32.000 | 32.000 | 3,000 |
| 2025-01-09 | 31.000 | 31.000 | 30.700 | 30.950 | 30.950 | 14,000 |
| 2025-01-08 | 29.150 | 31.000 | 29.150 | 31.000 | 31.000 | 11,000 |
| 2025-01-07 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-01-06 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 3,000 |
| 2025-01-03 | 31.500 | 32.000 | 31.500 | 32.000 | 32.000 | 8,000 |
| 2025-01-02 | 31.900 | 31.900 | 31.500 | 31.900 | 31.900 | 48,000 |
| 2024-12-31 | 31.900 | 32.000 | 31.650 | 32.000 | 32.000 | 26,000 |
| 2024-12-30 | 31.600 | 32.200 | 31.600 | 31.900 | 31.900 | 23,000 |
| 2024-12-27 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 2,000 |
| 2024-12-26 | 31.550 | 31.600 | 31.450 | 31.600 | 31.600 | 16,000 |
| 2024-12-25 | 32.100 | 32.100 | 31.500 | 31.550 | 31.550 | 19,000 |
| 2024-12-24 | 32.500 | 32.500 | 32.000 | 32.300 | 32.300 | 27,000 |
| 2024-12-23 | 34.300 | 34.300 | 32.000 | 33.050 | 33.050 | 41,000 |
| 2024-12-20 | 39.800 | 39.800 | 34.050 | 34.300 | 34.300 | 419,000 |
| 2024-12-19 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 95,000 |
| 2024-12-18 | 32.800 | 33.000 | 32.800 | 33.000 | 33.000 | 104,000 |
| 2024-12-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-12-16 | 29.500 | 30.200 | 29.100 | 30.000 | 30.000 | 32,000 |
| 2024-12-13 | 30.000 | 30.000 | 29.900 | 30.000 | 30.000 | 25,000 |
| 2024-12-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 21,000 |
| 2024-12-11 | 30.000 | 30.000 | 29.500 | 30.000 | 30.000 | 10,000 |
| 2024-12-10 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 8,000 |
| 2024-12-09 | 29.500 | 29.800 | 29.500 | 29.500 | 29.500 | 16,000 |
| 2024-12-06 | 30.000 | 30.000 | 29.050 | 30.000 | 30.000 | 12,000 |
| 2024-12-05 | 29.950 | 30.100 | 29.950 | 30.000 | 30.000 | 15,000 |
| 2024-12-04 | 29.200 | 30.000 | 29.200 | 30.000 | 30.000 | 29,000 |
| 2024-12-03 | 29.100 | 29.350 | 29.000 | 29.350 | 29.350 | 12,000 |
| 2024-12-02 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 8,000 |
| 2024-11-29 | 29.700 | 29.700 | 29.050 | 29.500 | 29.500 | 11,000 |
| 2024-11-28 | 29.800 | 29.800 | 29.000 | 29.600 | 29.600 | 11,000 |
| 2024-11-27 | 29.850 | 29.950 | 29.000 | 29.900 | 29.900 | 19,000 |
| 2024-11-26 | 31.400 | 31.400 | 29.750 | 29.850 | 29.850 | 22,000 |
| 2024-11-25 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2024-11-22 | 29.900 | 30.900 | 29.900 | 30.900 | 30.900 | 2,000 |
| 2024-11-21 | 29.750 | 29.750 | 27.700 | 28.900 | 28.900 | 6,000 |
| 2024-11-20 | 28.500 | 28.750 | 28.200 | 28.750 | 28.750 | 11,316 |
| 2024-11-19 | 27.950 | 28.850 | 26.900 | 28.850 | 28.850 | 17,000 |
| 2024-11-18 | 27.850 | 27.950 | 27.850 | 27.950 | 27.950 | 1,000 |
| 2024-11-15 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 1,000 |
| 2024-11-14 | 28.800 | 29.400 | 28.000 | 29.400 | 29.400 | 32,000 |
| 2024-11-13 | 28.800 | 29.400 | 28.800 | 29.400 | 29.400 | 15,000 |
| 2024-11-12 | 29.600 | 29.600 | 28.800 | 29.450 | 29.450 | 9,000 |
| 2024-11-11 | 29.500 | 29.600 | 29.400 | 29.600 | 29.600 | 15,000 |
| 2024-11-08 | 28.650 | 29.850 | 28.650 | 29.500 | 29.500 | 70,000 |
| 2024-11-07 | 31.850 | 33.200 | 31.800 | 31.800 | 31.800 | 119,000 |
| 2024-11-06 | 30.000 | 30.200 | 30.000 | 30.200 | 30.200 | 8,000 |
| 2024-11-05 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 0 |
| 2024-11-04 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 1,000 |
| 2024-11-01 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 7,000 |
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.