NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.350	14.400	14.300	14.400	13.449	22,000
2023-02-07	14.450	14.450	14.400	14.400	13.449	15,000
2023-02-06	14.350	14.400	14.350	14.400	13.449	15,000
2023-02-03	14.300	14.400	14.300	14.400	13.449	15,000
2023-02-02	14.350	14.350	14.150	14.350	13.402	47,000
2023-02-01	14.400	14.400	14.250	14.400	13.449	39,000
2023-01-31	14.350	14.450	14.350	14.400	13.449	25,000
2023-01-30	14.300	14.450	14.300	14.450	13.496	12,000
2023-01-17	14.250	14.300	14.200	14.300	13.355	12,000
2023-01-16	14.250	14.350	14.250	14.250	13.309	29,000
2023-01-13	14.300	14.450	14.250	14.300	13.355	29,000
2023-01-12	14.550	14.550	14.300	14.350	13.402	48,000
2023-01-11	14.550	14.600	14.500	14.550	13.589	14,000
2023-01-10	14.550	14.650	14.550	14.600	13.636	22,000
2023-01-09	14.600	14.700	14.550	14.700	13.729	19,000
2023-01-06	14.550	14.650	14.450	14.600	13.636	34,000
2023-01-05	14.650	14.750	14.600	14.600	13.636	80,000
2023-01-04	15.450	15.450	14.450	14.600	13.636	653,000
2023-01-03	17.200	17.200	15.450	15.450	14.430	406,000
2022-12-30	15.500	17.500	15.500	17.150	16.017	301,000
2022-12-29	14.950	15.950	14.900	15.950	14.897	86,000
2022-12-28	15.000	15.350	14.850	15.100	14.103	34,000
2022-12-27	15.000	15.450	15.000	15.100	14.103	26,000
2022-12-26	14.800	15.300	14.600	15.150	14.149	30,000
2022-12-23	14.950	15.000	14.700	15.000	14.009	37,000
2022-12-22	14.950	14.950	14.950	14.950	13.963	0
2022-12-21	14.900	14.950	14.900	14.950	13.963	10,000
2022-12-20	14.800	14.950	14.800	14.950	13.963	8,000
2022-12-19	14.950	14.950	14.950	14.950	13.963	2,000
2022-12-16	15.050	15.050	14.900	14.950	13.963	9,000
2022-12-15	15.100	15.500	15.000	15.050	14.056	23,000
2022-12-14	14.850	14.950	14.800	14.950	13.963	6,000
2022-12-13	14.800	15.250	14.800	14.950	13.963	16,000
2022-12-12	15.000	15.000	14.950	14.950	13.963	7,000
2022-12-09	14.850	15.000	14.850	14.900	13.916	10,000
2022-12-08	14.800	15.000	14.800	14.950	13.963	11,000
2022-12-07	14.950	14.950	14.850	14.900	13.916	12,000
2022-12-06	15.000	15.050	15.000	15.000	14.009	10,000
2022-12-05	15.050	15.200	15.000	15.050	14.056	12,000
2022-12-02	15.050	16.350	15.000	15.050	14.056	235,000
2022-12-01	15.000	15.050	15.000	15.050	14.056	10,000
2022-11-30	14.950	15.200	14.800	14.950	13.963	41,000
2022-11-29	14.800	15.050	14.600	14.950	13.963	25,000
2022-11-28	14.950	14.950	14.850	14.850	13.869	3,000
2022-11-25	14.800	15.250	14.700	15.000	14.009	55,000
2022-11-24	14.950	14.950	14.750	14.900	13.916	37,000
2022-11-23	15.050	15.200	14.850	15.000	14.009	26,000
2022-11-22	15.300	15.400	14.800	15.000	14.009	11,000
2022-11-21	15.000	15.000	15.000	15.000	14.009	1,000
2022-11-18	15.250	15.250	14.550	14.900	13.916	23,000
2022-11-17	14.850	15.000	14.800	15.000	14.009	16,000
2022-11-16	15.500	15.500	14.800	14.950	13.963	25,000
2022-11-15	14.850	15.000	14.650	15.000	14.009	43,000
2022-11-14	14.950	15.050	14.950	15.050	14.056	3,000
2022-11-11	15.200	15.200	14.800	15.000	14.009	104,000
2022-11-10	15.350	15.400	14.800	14.950	13.963	131,000
2022-11-09	15.600	15.600	15.500	15.550	14.523	11,000
2022-11-08	15.650	15.700	15.600	15.600	14.570	7,000
2022-11-07	15.600	15.750	15.550	15.750	14.710	10,000
2022-11-04	15.600	15.750	15.550	15.750	14.710	7,000

← NewerPage 16 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.