NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	19.250	19.600	18.850	19.350	18.072	549,000
2024-05-06	19.950	19.950	19.050	19.050	17.792	503,000
2024-05-03	20.200	20.450	19.300	19.700	18.399	551,000
2024-05-02	19.950	20.150	19.800	20.000	18.679	172,000
2024-04-30	20.100	20.350	19.900	19.950	18.632	282,000
2024-04-29	20.200	20.400	19.900	20.050	18.726	468,000
2024-04-26	20.450	20.550	20.200	20.200	18.866	201,000
2024-04-25	20.900	20.950	20.400	20.450	19.099	222,000
2024-04-24	20.550	20.950	20.500	20.750	19.379	273,000
2024-04-23	20.400	20.750	20.250	20.700	19.333	375,000
2024-04-22	21.200	21.400	20.350	20.400	19.053	683,000
2024-04-19	22.350	22.350	21.150	21.400	19.987	502,000
2024-04-18	22.250	22.350	21.800	21.800	20.360	275,000
2024-04-17	22.000	22.450	21.950	22.150	20.687	200,000
2024-04-16	21.700	21.800	21.450	21.700	20.267	356,000
2024-04-15	22.400	22.400	21.450	21.750	20.313	559,000
2024-04-12	22.600	22.850	22.400	22.400	20.920	382,000
2024-04-11	22.900	22.900	22.500	22.500	21.014	457,000
2024-04-10	23.450	23.450	22.250	22.900	21.387	728,000
2024-04-09	23.800	24.200	23.000	23.450	21.901	700,000
2024-04-08	23.450	24.000	23.300	23.700	22.135	823,000
2024-04-03	23.500	23.500	23.100	23.400	21.854	243,000
2024-04-02	23.500	23.500	23.050	23.450	21.901	363,000
2024-04-01	22.500	23.600	22.250	23.300	21.761	893,000
2024-03-29	23.550	23.550	22.250	22.350	20.874	1,121,000
2024-03-28	24.550	24.850	23.550	23.550	21.995	1,460,000
2024-03-27	24.250	24.750	23.900	24.300	22.695	1,117,000
2024-03-26	25.000	25.100	24.100	24.150	22.555	1,270,000
2024-03-25	24.650	24.650	24.650	24.650	23.022	0
2024-03-22	24.400	24.750	24.200	24.650	23.022	760,000
2024-03-21	25.150	25.200	24.300	24.450	22.835	1,311,000
2024-03-20	25.100	25.100	25.100	25.100	23.442	0
2024-03-19	24.000	25.500	24.000	25.100	23.442	2,044,000
2024-03-18	23.800	23.800	23.800	23.800	22.228	0
2024-03-15	24.550	25.050	23.650	23.800	22.228	1,140,000
2024-03-14	23.800	25.000	23.350	24.550	22.928	1,787,000
2024-03-13	24.000	24.350	23.400	23.400	21.854	1,325,000
2024-03-12	24.000	24.450	23.650	24.000	22.415	809,000
2024-03-11	24.500	24.850	23.850	24.000	22.415	912,000
2024-03-08	25.900	26.850	23.400	24.000	22.415	4,637,000
2024-03-07	27.600	27.600	25.450	25.900	24.189	5,131,000
2024-03-06	23.900	26.250	23.900	26.250	24.516	3,399,000
2024-03-05	24.700	24.850	23.500	23.900	22.321	1,690,000
2024-03-04	24.050	25.000	23.700	24.600	22.975	2,253,000
2024-03-01	24.000	25.000	23.700	23.900	22.321	2,633,000
2024-02-29	22.700	24.600	22.700	23.700	22.135	2,771,000
2024-02-27	22.600	22.950	22.100	22.600	21.107	1,239,000
2024-02-26	22.000	22.950	21.850	22.600	21.107	1,520,000
2024-02-23	22.300	23.100	21.900	22.000	20.547	1,995,000
2024-02-22	22.100	23.950	21.800	22.350	20.874	7,476,000
2024-02-21	22.150	23.000	21.600	21.800	20.360	1,851,000
2024-02-20	24.500	24.500	20.700	22.150	20.687	9,065,000
2024-02-19	22.300	22.350	22.100	22.350	20.874	1,230,000
2024-02-16	18.100	20.350	18.100	20.350	19.006	2,254,000
2024-02-15	18.200	18.700	17.750	18.500	17.278	610,000
2024-02-05	17.850	18.200	17.500	17.600	16.438	421,000
2024-02-02	17.650	18.500	17.450	17.800	16.624	1,066,000
2024-02-01	18.250	19.250	17.000	17.400	16.251	1,862,000
2024-01-31	17.500	18.500	17.400	18.050	16.858	1,419,000
2024-01-30	16.900	17.900	16.650	17.700	16.531	1,938,000

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.