NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.400	15.500	15.000	15.250	14.243	267,000
2023-08-07	15.500	15.650	15.400	15.450	14.430	24,000
2023-08-04	15.700	15.700	15.350	15.400	14.383	57,000
2023-08-02	15.700	15.700	15.450	15.600	14.570	32,000
2023-08-01	15.700	15.700	15.400	15.600	14.570	60,000
2023-07-31	15.650	15.800	15.550	15.700	14.663	66,000
2023-07-28	15.800	15.900	15.500	15.800	14.756	58,000
2023-07-27	15.950	15.950	15.550	15.600	14.570	61,000
2023-07-26	15.900	16.000	15.650	15.750	14.710	36,000
2023-07-25	16.050	16.050	15.700	15.800	14.756	76,000
2023-07-24	16.100	16.400	15.900	16.000	14.943	40,000
2023-07-21	15.700	15.900	15.600	15.900	14.850	151,000
2023-07-20	15.700	15.800	15.600	15.800	14.756	15,000
2023-07-19	15.850	15.850	15.650	15.700	14.663	58,000
2023-07-18	15.950	16.000	15.700	15.750	14.710	101,000
2023-07-17	15.800	15.900	15.700	15.800	14.756	72,000
2023-07-14	15.750	15.900	15.750	15.850	14.803	63,000
2023-07-13	15.900	15.900	15.700	15.750	14.710	42,000
2023-07-12	15.750	15.850	15.500	15.750	14.710	62,000
2023-07-11	15.650	15.800	15.100	15.500	14.476	117,000
2023-07-10	15.800	15.900	15.700	15.700	14.663	32,000
2023-07-07	15.850	15.850	15.600	15.800	14.756	27,000
2023-07-06	15.600	15.700	15.600	15.700	14.663	15,000
2023-07-05	15.700	15.800	15.650	15.650	14.616	61,000
2023-07-04	15.950	15.950	15.800	15.850	14.803	27,000
2023-07-03	16.100	16.250	15.900	16.100	15.037	48,000
2023-06-30	16.000	16.300	15.900	16.100	15.037	107,000
2023-06-29	15.650	16.000	15.600	16.000	14.943	34,000
2023-06-28	15.450	15.950	15.450	15.750	14.710	44,000
2023-06-27	15.700	15.800	15.550	15.550	14.523	42,000
2023-06-26	15.750	15.850	15.650	15.800	14.756	92,000
2023-06-21	15.850	15.850	15.750	15.800	14.756	30,000
2023-06-20	16.000	16.000	15.700	15.850	14.803	85,000
2023-06-19	16.100	16.200	15.950	15.950	14.897	72,000
2023-06-16	16.100	16.100	15.900	15.950	14.897	60,000
2023-06-15	16.200	16.200	15.900	16.000	14.943	49,000
2023-06-14	16.100	16.200	15.900	15.950	14.897	63,000
2023-06-13	16.350	16.400	16.050	16.100	15.037	58,000
2023-06-12	16.000	16.250	15.850	16.100	15.037	284,000
2023-06-09	15.750	15.950	15.700	15.950	14.897	65,000
2023-06-08	15.800	15.850	15.550	15.750	14.710	167,000
2023-06-07	15.800	15.950	15.700	15.750	14.710	60,000
2023-06-06	15.600	15.600	15.550	15.600	14.570	45,000
2023-06-05	15.550	15.650	15.400	15.650	14.616	52,000
2023-06-02	15.650	15.650	15.550	15.550	14.523	27,000
2023-06-01	15.450	15.850	15.350	15.650	14.616	19,000
2023-05-31	15.600	15.600	15.500	15.500	14.476	40,000
2023-05-30	16.000	16.000	15.600	15.600	14.570	39,000
2023-05-29	15.850	15.850	15.600	15.800	14.756	55,000
2023-05-26	16.150	16.150	15.700	15.850	14.803	24,000
2023-05-25	16.200	16.200	15.800	16.000	14.943	100,000
2023-05-24	16.100	16.350	15.700	16.300	15.223	165,000
2023-05-23	15.650	16.350	15.650	16.100	15.037	311,000
2023-05-22	15.300	15.900	15.300	15.600	14.570	441,000
2023-05-19	15.350	15.800	15.150	15.400	14.383	138,000
2023-05-18	15.400	15.550	15.150	15.150	14.149	374,000
2023-05-17	15.050	15.200	15.050	15.200	14.196	27,000
2023-05-16	15.000	15.050	14.950	15.050	14.056	101,000
2023-05-15	15.100	15.100	14.900	14.950	13.963	82,000
2023-05-12	15.050	15.200	14.950	15.050	14.056	32,000

← NewerPage 14 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.