NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.400	16.800	16.400	16.750	15.644	175,000
2024-01-26	16.700	16.900	16.550	16.550	15.457	230,000
2024-01-25	17.050	17.200	16.750	16.750	15.644	341,000
2024-01-24	16.700	17.100	16.600	16.850	15.737	627,000
2024-01-23	16.100	17.500	16.100	16.750	15.644	2,236,000
2024-01-22	15.500	16.500	15.500	15.950	14.897	667,000
2024-01-19	15.050	15.550	15.050	15.400	14.383	145,000
2024-01-18	15.250	15.250	14.900	14.950	13.963	122,000
2024-01-17	14.550	15.250	14.550	14.950	13.963	263,000
2024-01-16	14.800	15.000	14.500	14.500	13.542	272,000
2024-01-15	14.900	15.300	14.650	14.700	13.729	402,001
2024-01-12	14.600	14.900	14.450	14.700	13.729	111,000
2024-01-11	15.100	15.150	14.400	14.600	13.636	691,000
2024-01-10	16.000	16.000	15.300	15.450	14.430	166,000
2024-01-09	16.400	16.400	15.650	15.700	14.663	316,000
2024-01-08	16.500	16.600	16.400	16.400	15.317	153,000
2024-01-05	16.550	17.100	16.200	16.500	15.410	425,000
2024-01-04	16.500	16.800	16.450	16.500	15.410	173,000
2024-01-03	16.600	16.600	16.450	16.450	15.363	184,000
2024-01-02	16.650	17.250	16.600	16.600	15.504	803,000
2023-12-29	16.750	16.750	16.300	16.500	15.410	418,000
2023-12-28	16.800	16.900	16.500	16.500	15.410	184,000
2023-12-27	16.500	16.700	16.450	16.550	15.457	86,000
2023-12-26	16.700	16.700	16.500	16.500	15.410	140,000
2023-12-25	16.700	17.100	16.450	16.500	15.410	575,000
2023-12-22	16.550	16.950	16.550	16.600	15.504	254,000
2023-12-21	16.400	16.800	16.350	16.550	15.457	186,000
2023-12-20	16.850	16.850	16.400	16.400	15.317	261,000
2023-12-19	16.450	17.000	16.250	16.750	15.644	449,000
2023-12-18	16.150	16.650	16.100	16.250	15.177	180,000
2023-12-15	16.900	17.450	16.400	16.450	15.363	926,000
2023-12-14	16.550	16.950	16.450	16.550	15.457	281,000
2023-12-13	16.500	16.800	16.400	16.450	15.363	253,000
2023-12-12	16.900	17.000	16.550	16.550	15.457	327,000
2023-12-11	17.550	17.800	16.850	17.000	15.877	995,000
2023-12-08	16.450	17.700	16.250	17.300	16.157	1,544,000
2023-12-07	16.350	17.100	16.250	16.350	15.270	788,000
2023-12-06	16.500	16.700	16.200	16.300	15.223	562,000
2023-12-05	17.000	17.100	16.000	16.500	15.410	1,871,000
2023-12-04	16.500	17.100	15.950	17.100	15.971	2,284,000
2023-12-01	14.150	15.550	14.150	15.550	14.523	1,306,000
2023-11-30	14.150	14.150	14.000	14.150	13.215	125,000
2023-11-29	14.200	14.250	14.050	14.100	13.169	58,000
2023-11-28	14.100	14.200	14.100	14.150	13.215	77,000
2023-11-27	14.100	14.200	14.000	14.000	13.075	150,000
2023-11-24	14.050	14.200	14.000	14.050	13.122	195,000
2023-11-23	14.000	14.150	13.950	14.050	13.122	154,000
2023-11-22	14.100	14.100	13.950	14.000	13.075	134,000
2023-11-21	14.050	14.150	13.900	14.050	13.122	111,000
2023-11-20	14.000	14.050	13.850	14.050	13.122	40,000
2023-11-17	13.800	13.950	13.800	13.950	13.029	36,000
2023-11-16	13.950	13.950	13.800	13.900	12.982	29,000
2023-11-15	13.800	14.200	13.700	14.000	13.075	243,000
2023-11-14	13.750	13.750	13.600	13.700	12.795	37,000
2023-11-13	14.050	14.050	13.650	13.700	12.795	40,000
2023-11-10	13.900	13.900	13.750	13.800	12.889	46,000
2023-11-09	13.950	13.950	13.850	13.850	12.935	53,000
2023-11-08	14.200	14.200	13.900	13.950	13.029	82,000
2023-11-07	14.150	14.150	13.950	14.100	13.169	50,000
2023-11-06	14.150	14.200	14.100	14.100	13.169	41,000

← NewerPage 12 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.