NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.500	16.050	15.350	15.900	14.850	21,000
2022-11-02	15.300	15.500	15.200	15.500	14.476	11,000
2022-11-01	15.400	15.400	15.400	15.400	14.383	0
2022-10-31	15.150	15.400	14.900	15.400	14.383	21,000
2022-10-28	15.650	15.650	15.100	15.300	14.289	8,000
2022-10-27	15.400	15.400	15.400	15.400	14.383	1,000
2022-10-26	15.300	15.400	15.300	15.400	14.383	3,000
2022-10-25	15.300	15.350	15.200	15.350	14.336	9,000
2022-10-24	15.500	15.500	15.100	15.350	14.336	18,000
2022-10-21	15.300	15.400	15.200	15.350	14.336	18,000
2022-10-20	15.150	15.450	15.100	15.450	14.430	38,000
2022-10-19	15.850	15.850	15.200	15.450	14.430	26,000
2022-10-18	15.750	15.850	15.600	15.850	14.803	6,000
2022-10-17	16.000	16.000	15.600	15.800	14.756	11,000
2022-10-14	15.900	16.200	15.350	15.950	14.897	42,000
2022-10-13	15.750	16.200	15.750	15.850	14.803	25,000
2022-10-12	16.000	16.400	15.800	16.200	15.130	17,000
2022-10-11	16.250	16.250	16.150	16.150	15.083	5,000
2022-10-07	16.250	16.300	16.200	16.250	15.177	7,000
2022-10-06	16.250	16.450	16.250	16.350	15.270	4,000
2022-10-05	16.700	16.700	16.250	16.300	15.223	28,000
2022-10-04	16.700	16.750	16.700	16.750	15.644	3,000
2022-10-03	16.850	16.850	16.300	16.650	15.550	67,000
2022-09-30	16.800	17.100	16.800	17.050	15.924	313,000
2022-09-29	16.850	17.100	16.700	16.900	15.784	55,000
2022-09-28	16.800	16.900	16.600	16.800	15.690	22,000
2022-09-27	16.600	16.900	16.600	16.850	15.737	9,000
2022-09-26	16.650	16.900	16.600	16.900	15.784	18,000
2022-09-23	16.950	16.950	16.800	16.900	15.784	17,000
2022-09-22	17.000	17.200	16.950	17.150	16.017	36,000
2022-09-21	16.950	17.250	16.950	17.250	16.111	33,000
2022-09-20	17.050	17.200	16.950	17.100	15.971	19,000
2022-09-19	16.900	17.200	16.850	17.200	16.064	13,000
2022-09-16	17.200	17.200	16.900	17.050	15.924	15,000
2022-09-15	17.000	17.600	17.000	17.400	16.251	31,000
2022-09-14	17.050	17.050	17.000	17.000	15.877	4,000
2022-09-13	17.000	17.100	17.000	17.050	15.924	7,000
2022-09-12	17.100	17.100	17.000	17.050	15.924	16,000
2022-09-08	17.100	17.200	16.950	17.100	15.971	16,000
2022-09-07	17.250	17.250	17.000	17.100	15.971	20,000
2022-09-06	17.350	17.350	17.100	17.300	16.157	43,000
2022-09-05	17.200	17.900	17.050	17.300	16.157	122,000
2022-09-02	17.100	17.500	16.800	17.200	16.064	73,000
2022-09-01	17.300	17.350	17.050	17.200	16.064	20,000
2022-08-31	17.400	17.450	17.300	17.300	16.157	42,000
2022-08-30	17.150	17.900	17.050	17.400	16.251	41,000
2022-08-29	17.300	17.300	17.050	17.150	16.017	27,000
2022-08-26	18.200	18.200	17.900	18.000	16.177	77,000
2022-08-25	17.900	18.300	17.900	18.000	16.177	918,000
2022-08-24	17.850	18.350	17.800	17.900	16.087	45,000
2022-08-23	17.800	17.850	17.700	17.850	16.042	22,000
2022-08-22	17.750	17.900	17.750	17.900	16.087	24,000
2022-08-19	18.200	18.200	17.750	17.900	16.087	109,000
2022-08-18	17.750	18.700	17.750	17.850	16.042	2,863,000
2022-08-17	18.600	18.600	17.800	17.950	16.132	291,000
2022-08-16	18.300	19.100	17.900	17.900	16.087	2,877,000
2022-08-15	18.000	18.100	17.700	18.100	16.267	27,000
2022-08-12	18.100	18.150	17.900	18.150	16.312	34,000
2022-08-11	17.800	18.150	17.800	18.150	16.312	6,000
2022-08-10	18.000	18.150	18.000	18.150	16.312	5,000

← NewerPage 17 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.