NeoCore Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.100 | 29.300 | 29.100 | 29.300 | 29.300 | 4,000 |
| 2024-10-29 | 30.000 | 30.000 | 28.600 | 28.800 | 28.800 | 8,000 |
| 2024-10-28 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2024-10-25 | 29.600 | 30.000 | 29.600 | 30.000 | 30.000 | 9,000 |
| 2024-10-24 | 29.550 | 29.600 | 29.550 | 29.600 | 29.600 | 3,000 |
| 2024-10-23 | 30.000 | 30.000 | 29.500 | 29.500 | 29.500 | 3,000 |
| 2024-10-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3,000 |
| 2024-10-21 | 29.300 | 31.850 | 29.300 | 31.850 | 31.850 | 10,000 |
| 2024-10-18 | 29.250 | 29.500 | 29.250 | 29.300 | 29.300 | 6,000 |
| 2024-10-17 | 31.500 | 31.600 | 31.500 | 31.600 | 31.600 | 4,000 |
| 2024-10-16 | 29.400 | 30.400 | 29.400 | 30.350 | 30.350 | 5,000 |
| 2024-10-15 | 29.500 | 29.500 | 28.600 | 28.800 | 28.800 | 21,000 |
| 2024-10-14 | 29.050 | 29.250 | 28.500 | 29.250 | 29.250 | 20,000 |
| 2024-10-11 | 31.000 | 31.000 | 29.500 | 29.500 | 29.500 | 21,000 |
| 2024-10-09 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 4,000 |
| 2024-10-08 | 31.600 | 31.850 | 31.000 | 31.000 | 31.000 | 5,000 |
| 2024-10-07 | 31.100 | 31.600 | 31.100 | 31.600 | 31.600 | 23,000 |
| 2024-10-04 | 31.150 | 31.150 | 31.000 | 31.100 | 31.100 | 12,000 |
| 2024-10-01 | 30.600 | 30.750 | 30.550 | 30.750 | 30.750 | 11,000 |
| 2024-09-30 | 31.500 | 34.950 | 30.500 | 34.950 | 34.950 | 12,000 |
| 2024-09-27 | 31.900 | 31.900 | 31.800 | 31.800 | 31.800 | 7,000 |
| 2024-09-26 | 31.800 | 31.900 | 31.800 | 31.900 | 31.900 | 7,000 |
| 2024-09-25 | 32.200 | 32.200 | 31.600 | 31.600 | 31.600 | 4,000 |
| 2024-09-24 | 31.800 | 32.000 | 31.550 | 31.550 | 31.550 | 20,000 |
| 2024-09-23 | 32.000 | 32.000 | 31.500 | 31.500 | 31.500 | 13,000 |
| 2024-09-20 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 3,000 |
| 2024-09-19 | 31.500 | 32.100 | 31.500 | 31.500 | 31.500 | 9,000 |
| 2024-09-18 | 31.200 | 31.500 | 31.200 | 31.500 | 31.500 | 11,000 |
| 2024-09-16 | 31.350 | 31.500 | 31.350 | 31.500 | 31.500 | 10,000 |
| 2024-09-13 | 31.500 | 31.650 | 31.500 | 31.500 | 31.500 | 8,000 |
| 2024-09-12 | 32.000 | 32.500 | 32.000 | 32.000 | 32.000 | 6,000 |
| 2024-09-11 | 32.300 | 32.300 | 31.100 | 32.000 | 32.000 | 9,000 |
| 2024-09-10 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1,000 |
| 2024-09-09 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 2,000 |
| 2024-09-06 | 33.300 | 33.300 | 31.500 | 31.900 | 31.900 | 9,000 |
| 2024-09-05 | 31.300 | 31.300 | 31.000 | 31.000 | 31.000 | 11,000 |
| 2024-09-04 | 30.050 | 31.300 | 30.050 | 31.300 | 31.300 | 4,000 |
| 2024-09-03 | 30.500 | 31.300 | 30.100 | 31.300 | 31.300 | 9,000 |
| 2024-09-02 | 31.400 | 31.400 | 31.000 | 31.000 | 31.000 | 11,000 |
| 2024-08-30 | 32.200 | 32.200 | 31.400 | 31.400 | 31.400 | 12,000 |
| 2024-08-29 | 30.300 | 32.800 | 30.300 | 32.000 | 32.000 | 17,000 |
| 2024-08-28 | 31.900 | 31.900 | 31.000 | 31.000 | 31.000 | 9,000 |
| 2024-08-27 | 31.700 | 31.700 | 31.500 | 31.500 | 31.500 | 5,000 |
| 2024-08-26 | 33.400 | 33.400 | 32.000 | 32.000 | 32.000 | 10,000 |
| 2024-08-23 | 32.200 | 32.200 | 31.800 | 32.000 | 32.000 | 16,000 |
| 2024-08-22 | 30.600 | 31.900 | 30.600 | 31.800 | 31.800 | 9,000 |
| 2024-08-21 | 30.800 | 31.100 | 30.600 | 31.000 | 31.000 | 18,000 |
| 2024-08-20 | 30.300 | 31.300 | 30.000 | 31.300 | 31.300 | 32,000 |
| 2024-08-19 | 28.800 | 32.300 | 28.800 | 31.300 | 31.300 | 60,000 |
| 2024-08-16 | 32.300 | 32.300 | 31.750 | 31.850 | 31.850 | 16,000 |
| 2024-08-15 | 34.400 | 34.800 | 32.850 | 32.850 | 32.850 | 125,000 |
| 2024-08-14 | 33.950 | 33.950 | 33.950 | 33.950 | 33.950 | 146,000 |
| 2024-08-13 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 5,000 |
| 2024-08-12 | 30.500 | 30.950 | 30.500 | 30.950 | 30.950 | 8,000 |
| 2024-08-09 | 30.500 | 30.650 | 30.000 | 30.100 | 30.100 | 19,000 |
| 2024-08-08 | 30.000 | 30.500 | 30.000 | 30.500 | 30.500 | 8,000 |
| 2024-08-07 | 29.700 | 30.800 | 29.700 | 30.800 | 30.800 | 8,000 |
| 2024-08-06 | 29.900 | 30.500 | 29.000 | 29.350 | 29.350 | 35,000 |
| 2024-08-05 | 30.500 | 30.500 | 29.900 | 29.900 | 29.900 | 45,000 |
| 2024-08-02 | 31.300 | 32.000 | 31.300 | 31.500 | 31.500 | 32,000 |
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.