NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.700	14.100	13.700	14.100	13.169	63,000
2023-11-02	13.850	13.850	13.700	13.850	12.935	42,000
2023-11-01	13.600	14.000	13.600	13.800	12.889	30,000
2023-10-31	13.900	13.900	13.500	13.600	12.702	164,000
2023-10-30	14.050	14.200	14.000	14.000	13.075	44,000
2023-10-27	14.100	14.100	13.950	14.050	13.122	31,000
2023-10-26	14.100	14.150	13.900	13.950	13.029	54,000
2023-10-25	14.050	14.350	14.050	14.150	13.215	109,000
2023-10-24	13.950	14.200	13.800	14.100	13.169	96,000
2023-10-23	14.100	14.100	13.900	13.950	13.029	48,000
2023-10-20	14.250	14.250	14.000	14.150	13.215	159,000
2023-10-19	14.100	14.150	14.050	14.150	13.215	32,000
2023-10-18	14.300	14.300	14.000	14.050	13.122	70,000
2023-10-17	14.200	14.350	14.200	14.200	13.262	167,000
2023-10-16	14.500	14.500	14.000	14.000	13.075	185,000
2023-10-13	14.950	14.950	14.400	14.400	13.449	173,000
2023-10-12	14.800	14.950	14.500	14.700	13.729	217,000
2023-10-11	15.050	15.150	14.750	14.750	13.776	137,000
2023-10-06	14.900	14.900	14.650	14.800	13.822	85,000
2023-10-05	14.900	15.050	14.800	14.800	13.822	52,000
2023-10-04	15.100	15.100	14.850	14.900	13.916	63,000
2023-10-03	15.100	15.100	14.800	14.900	13.916	87,000
2023-10-02	15.450	15.450	15.000	15.000	14.009	82,000
2023-09-28	15.300	15.550	15.100	15.200	14.196	41,000
2023-09-27	15.200	15.200	15.100	15.100	14.103	9,000
2023-09-26	15.150	15.300	15.100	15.100	14.103	28,000
2023-09-25	15.200	15.200	15.100	15.100	14.103	25,000
2023-09-22	15.150	15.150	15.050	15.150	14.149	58,000
2023-09-21	15.250	15.250	15.100	15.200	14.196	40,000
2023-09-20	15.300	15.300	15.150	15.200	14.196	30,000
2023-09-19	15.100	15.200	15.100	15.150	14.149	7,000
2023-09-18	15.200	15.250	15.150	15.150	14.149	10,000
2023-09-15	15.150	15.250	15.150	15.200	14.196	7,000
2023-09-14	15.250	15.250	15.050	15.100	14.103	21,000
2023-09-13	15.350	15.350	15.000	15.050	14.056	71,000
2023-09-12	15.100	15.150	15.100	15.150	14.149	14,000
2023-09-11	15.600	15.600	14.900	14.900	13.916	214,000
2023-09-08	15.550	16.100	15.500	15.750	14.710	85,000
2023-09-07	15.450	15.450	15.300	15.450	14.430	44,000
2023-09-06	15.400	15.400	15.300	15.350	14.336	44,000
2023-09-05	15.400	15.400	15.300	15.350	14.336	32,000
2023-09-04	15.500	15.500	15.400	15.400	14.383	31,000
2023-09-01	15.400	15.450	15.400	15.450	14.430	42,000
2023-08-31	15.500	15.500	15.350	15.400	14.383	23,000
2023-08-30	15.650	15.650	15.300	15.350	14.336	93,000
2023-08-29	15.850	15.850	15.400	15.400	14.383	175,000
2023-08-28	16.000	16.100	15.600	15.650	14.616	242,000
2023-08-25	15.550	15.800	15.500	15.750	14.710	97,000
2023-08-24	15.450	15.500	15.400	15.400	14.383	84,000
2023-08-23	15.700	15.700	15.400	15.450	14.430	29,000
2023-08-22	15.550	15.550	15.400	15.400	14.383	114,000
2023-08-21	15.550	15.550	15.400	15.450	14.430	18,000
2023-08-18	15.800	15.800	15.300	15.700	14.663	65,000
2023-08-17	15.700	15.700	15.500	15.650	14.616	21,000
2023-08-16	15.300	15.650	15.300	15.600	14.570	81,000
2023-08-15	15.050	15.700	15.050	15.500	14.476	119,000
2023-08-14	15.100	15.100	14.850	15.000	14.009	45,000
2023-08-11	15.200	15.200	14.950	14.950	13.963	64,000
2023-08-10	15.000	15.300	15.000	15.000	14.009	46,000
2023-08-09	15.700	15.700	14.850	14.950	13.963	157,000

← NewerPage 13 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.