NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.150	15.250	15.050	15.050	14.056	44,000
2023-05-10	15.200	15.450	15.100	15.100	14.103	72,000
2023-05-09	15.700	15.700	15.150	15.150	14.149	86,000
2023-05-08	15.650	15.700	15.450	15.450	14.430	51,000
2023-05-05	15.550	15.600	15.500	15.600	14.570	28,000
2023-05-04	15.500	15.700	15.450	15.700	14.663	30,000
2023-05-03	15.500	15.550	15.450	15.450	14.430	23,000
2023-05-02	15.550	15.700	15.500	15.600	14.570	85,000
2023-04-28	15.750	15.900	15.650	15.650	14.616	62,000
2023-04-27	15.700	16.150	15.400	15.650	14.616	130,000
2023-04-26	15.750	15.750	15.400	15.750	14.710	40,000
2023-04-25	16.250	16.250	15.200	15.650	14.616	283,000
2023-04-24	15.650	16.000	15.650	16.000	14.943	36,000
2023-04-21	15.600	15.650	15.150	15.500	14.476	127,000
2023-04-20	16.200	16.200	15.400	15.550	14.523	198,000
2023-04-19	16.200	16.450	16.150	16.150	15.083	203,000
2023-04-18	16.650	17.000	16.200	16.200	15.130	868,000
2023-04-17	15.850	16.900	15.850	16.500	15.410	540,000
2023-04-14	15.400	16.800	15.400	15.850	14.803	767,000
2023-04-13	15.900	15.900	15.250	15.400	14.383	191,000
2023-04-12	15.800	16.200	15.650	15.700	14.663	222,000
2023-04-11	15.500	16.150	15.500	15.800	14.756	491,000
2023-04-10	15.100	15.500	15.100	15.500	14.476	239,000
2023-04-07	14.800	15.550	14.800	15.100	14.103	222,000
2023-04-06	15.200	15.200	14.700	14.800	13.822	419,000
2023-03-31	14.700	15.250	14.700	15.250	14.243	533,000
2023-03-30	14.750	14.800	14.650	14.700	13.729	74,000
2023-03-29	14.700	15.100	14.550	14.700	13.729	328,000
2023-03-28	14.600	14.750	14.500	14.700	13.729	47,000
2023-03-27	14.700	14.950	14.550	14.600	13.636	69,000
2023-03-24	14.500	14.650	14.450	14.650	13.682	156,000
2023-03-23	14.650	14.800	14.500	14.500	13.542	123,000
2023-03-22	14.700	14.800	14.650	14.700	13.729	58,000
2023-03-21	14.850	14.900	14.500	14.800	13.822	67,000
2023-03-20	14.500	14.850	14.500	14.650	13.682	31,000
2023-03-17	14.350	14.500	14.350	14.400	13.449	21,000
2023-03-16	14.500	14.500	14.200	14.400	13.449	91,000
2023-03-15	14.500	14.600	14.500	14.500	13.542	50,000
2023-03-14	14.600	14.800	14.400	14.500	13.542	100,000
2023-03-13	14.250	14.750	14.250	14.600	13.636	115,000
2023-03-10	14.700	14.700	14.450	14.600	13.636	122,000
2023-03-09	14.800	14.850	14.700	14.700	13.729	86,000
2023-03-08	15.050	15.100	14.700	14.800	13.822	249,000
2023-03-07	15.250	15.250	15.000	15.050	14.056	122,000
2023-03-06	14.900	15.750	14.900	15.000	14.009	388,000
2023-03-03	14.650	14.800	14.600	14.650	13.682	108,000
2023-03-02	14.600	14.700	14.500	14.650	13.682	78,000
2023-03-01	14.350	14.700	14.350	14.500	13.542	109,000
2023-02-24	14.700	15.100	14.600	14.600	13.636	316,000
2023-02-23	15.200	15.200	14.450	14.600	13.636	516,000
2023-02-22	15.000	15.150	14.850	15.000	14.009	453,000
2023-02-21	15.350	15.600	14.700	15.350	14.336	2,687,000
2023-02-20	14.150	14.250	13.900	14.200	13.262	170,000
2023-02-17	14.300	14.300	14.200	14.200	13.262	40,000
2023-02-16	14.250	14.300	14.250	14.300	13.355	45,000
2023-02-15	14.300	14.350	14.250	14.250	13.309	9,000
2023-02-14	14.450	14.450	14.200	14.200	13.262	266,000
2023-02-13	14.450	14.550	14.400	14.550	13.589	11,000
2023-02-10	14.700	14.800	14.500	14.550	13.589	44,000
2023-02-09	14.400	15.150	14.300	14.600	13.636	150,000

← NewerPage 15 of 21 · 1,216 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.