NewSoft Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 23.200 | 24.750 | 23.200 | 24.250 | 22.648 | 1,509,000 |
| 2024-07-31 | 22.600 | 23.400 | 22.350 | 22.750 | 21.247 | 594,000 |
| 2024-07-30 | 21.700 | 22.650 | 21.700 | 22.600 | 21.107 | 685,000 |
| 2024-07-29 | 23.350 | 23.450 | 21.500 | 21.900 | 20.453 | 1,172,000 |
| 2024-07-26 | 22.100 | 23.750 | 22.000 | 23.200 | 21.668 | 995,000 |
| 2024-07-23 | 23.000 | 23.150 | 22.600 | 22.600 | 21.107 | 488,000 |
| 2024-07-22 | 23.550 | 24.000 | 22.350 | 22.350 | 20.874 | 1,346,000 |
| 2024-07-19 | 24.700 | 25.000 | 23.500 | 23.500 | 21.948 | 1,281,000 |
| 2024-07-18 | 24.800 | 25.100 | 23.600 | 24.650 | 23.022 | 2,002,000 |
| 2024-07-17 | 25.150 | 25.700 | 24.850 | 25.000 | 23.349 | 1,948,000 |
| 2024-07-16 | 26.500 | 27.450 | 25.100 | 25.400 | 23.722 | 3,709,000 |
| 2024-07-15 | 26.350 | 26.950 | 25.800 | 26.150 | 24.423 | 3,079,000 |
| 2024-07-12 | 27.900 | 29.400 | 26.350 | 26.400 | 24.656 | 15,023,000 |
| 2024-07-11 | 25.700 | 27.650 | 24.850 | 27.650 | 25.824 | 10,692,000 |
| 2024-07-10 | 23.850 | 25.150 | 23.800 | 25.150 | 23.489 | 6,371,000 |
| 2024-07-09 | 23.650 | 24.600 | 22.500 | 22.900 | 21.387 | 3,404,000 |
| 2024-07-08 | 25.050 | 25.450 | 23.450 | 23.650 | 22.088 | 7,893,000 |
| 2024-07-05 | 23.200 | 25.000 | 22.650 | 25.000 | 23.349 | 16,175,000 |
| 2024-07-04 | 21.450 | 23.000 | 21.400 | 23.000 | 21.481 | 8,298,000 |
| 2024-07-03 | 20.050 | 21.400 | 20.000 | 20.950 | 19.566 | 2,021,000 |
| 2024-07-02 | 20.250 | 20.400 | 19.750 | 19.750 | 18.446 | 1,454,000 |
| 2024-07-01 | 20.250 | 20.250 | 19.900 | 20.050 | 18.726 | 507,000 |
| 2024-06-28 | 20.300 | 20.300 | 20.000 | 20.000 | 18.679 | 373,000 |
| 2024-06-27 | 21.300 | 21.300 | 19.800 | 20.100 | 18.772 | 1,496,000 |
| 2024-06-26 | 21.650 | 22.100 | 21.000 | 21.150 | 19.753 | 1,307,000 |
| 2024-06-25 | 21.150 | 22.050 | 20.650 | 21.600 | 20.173 | 1,287,000 |
| 2024-06-24 | 21.550 | 21.750 | 20.950 | 21.000 | 19.613 | 629,000 |
| 2024-06-21 | 21.800 | 22.150 | 21.100 | 21.450 | 20.033 | 1,968,000 |
| 2024-06-20 | 21.800 | 22.100 | 21.550 | 21.650 | 20.220 | 1,632,000 |
| 2024-06-19 | 21.850 | 21.950 | 20.800 | 21.900 | 20.453 | 4,121,000 |
| 2024-06-18 | 22.000 | 22.550 | 21.050 | 21.850 | 20.407 | 6,366,000 |
| 2024-06-17 | 19.400 | 21.150 | 19.350 | 21.150 | 19.753 | 1,570,000 |
| 2024-06-14 | 19.350 | 19.850 | 19.200 | 19.250 | 17.979 | 976,000 |
| 2024-06-13 | 19.450 | 19.550 | 18.900 | 19.100 | 17.838 | 654,000 |
| 2024-06-12 | 19.150 | 19.500 | 18.800 | 18.850 | 17.605 | 319,000 |
| 2024-06-11 | 20.000 | 20.000 | 19.150 | 19.150 | 17.885 | 298,000 |
| 2024-06-07 | 19.500 | 20.200 | 19.400 | 20.000 | 18.679 | 481,000 |
| 2024-06-06 | 20.300 | 20.300 | 19.500 | 19.500 | 18.212 | 177,000 |
| 2024-06-05 | 20.300 | 20.350 | 19.600 | 19.650 | 18.352 | 287,000 |
| 2024-06-04 | 20.500 | 20.950 | 20.300 | 20.300 | 18.959 | 358,000 |
| 2024-06-03 | 20.450 | 21.150 | 20.400 | 20.550 | 19.193 | 472,000 |
| 2024-05-31 | 20.450 | 21.250 | 20.200 | 20.750 | 19.379 | 472,000 |
| 2024-05-30 | 20.500 | 20.500 | 20.150 | 20.150 | 18.819 | 187,000 |
| 2024-05-29 | 20.050 | 20.400 | 20.000 | 20.350 | 19.006 | 416,000 |
| 2024-05-28 | 20.300 | 20.450 | 20.050 | 20.200 | 18.866 | 189,000 |
| 2024-05-27 | 20.300 | 20.400 | 20.000 | 20.050 | 18.726 | 310,000 |
| 2024-05-24 | 20.000 | 20.500 | 19.650 | 20.050 | 18.726 | 264,000 |
| 2024-05-23 | 20.700 | 21.150 | 19.800 | 20.000 | 18.679 | 561,000 |
| 2024-05-22 | 20.500 | 21.650 | 20.300 | 20.700 | 19.333 | 1,156,000 |
| 2024-05-21 | 19.700 | 20.650 | 19.700 | 20.050 | 18.726 | 640,000 |
| 2024-05-20 | 19.200 | 19.700 | 19.200 | 19.400 | 18.119 | 296,000 |
| 2024-05-17 | 19.200 | 19.600 | 19.050 | 19.200 | 17.932 | 270,000 |
| 2024-05-16 | 19.550 | 19.650 | 19.150 | 19.150 | 17.885 | 343,000 |
| 2024-05-15 | 20.000 | 20.000 | 19.450 | 19.500 | 18.212 | 212,000 |
| 2024-05-14 | 19.350 | 19.750 | 19.200 | 19.650 | 18.352 | 195,000 |
| 2024-05-13 | 19.450 | 19.600 | 19.050 | 19.250 | 17.979 | 327,000 |
| 2024-05-10 | 19.250 | 19.450 | 19.100 | 19.400 | 18.119 | 209,000 |
| 2024-05-09 | 19.900 | 20.150 | 19.250 | 19.250 | 17.979 | 394,000 |
| 2024-05-08 | 19.450 | 20.300 | 19.100 | 19.750 | 18.446 | 532,000 |
| 2024-05-07 | 19.250 | 19.600 | 18.850 | 19.350 | 18.072 | 549,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.2000 TWD |
| 2025-08-28 | 0.5000 TWD |
| 2024-08-29 | 0.7000 TWD |
| 2022-08-29 | 0.6790 TWD |
| 2019-08-27 | 0.4300 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.