NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.300	18.300	18.300	18.300	16.447	0
2022-08-08	18.300	18.300	18.300	18.300	16.447	0
2022-08-05	18.500	18.500	18.200	18.300	16.447	15,000
2022-08-04	18.150	18.150	18.150	18.150	16.312	0
2022-08-03	18.200	18.200	18.000	18.150	16.312	7,000
2022-08-02	18.450	18.500	18.100	18.200	16.357	574,000
2022-08-01	17.700	19.000	17.700	18.600	16.716	34,000
2022-07-29	18.650	18.650	18.000	18.300	16.447	47,000
2022-07-28	18.150	18.150	18.000	18.100	16.267	6,000
2022-07-27	18.100	18.200	18.050	18.200	16.357	12,000
2022-07-26	18.350	18.350	18.250	18.250	16.402	10,000
2022-07-25	19.200	19.200	18.400	18.500	16.626	20,000
2022-07-22	18.600	18.750	18.600	18.600	16.716	5,000
2022-07-21	18.300	18.300	18.050	18.150	16.312	4,000
2022-07-20	18.350	18.350	18.250	18.350	16.491	7,000
2022-07-19	18.450	18.450	18.450	18.450	16.581	1,000
2022-07-18	18.800	18.900	18.300	18.300	16.447	26,000
2022-07-15	18.150	19.200	18.150	18.300	16.447	41,000
2022-07-14	18.000	18.300	18.000	18.150	16.312	6,000
2022-07-13	17.650	18.200	17.650	18.050	16.222	36,000
2022-07-12	17.800	17.950	17.750	17.950	16.132	25,000
2022-07-11	18.300	18.350	18.300	18.350	16.491	2,000
2022-07-08	18.450	18.450	18.450	18.450	16.581	0
2022-07-07	18.550	18.900	18.100	18.450	16.581	43,000
2022-07-06	18.000	18.400	18.000	18.400	16.536	6,000
2022-07-05	19.100	19.750	18.200	18.400	16.536	63,000
2022-07-04	17.950	19.100	17.950	18.150	16.312	20,000
2022-07-01	19.050	19.100	17.900	17.950	16.132	59,000
2022-06-30	17.700	19.500	17.700	19.350	17.390	148,000
2022-06-29	18.300	18.300	18.300	18.300	16.447	1,000
2022-06-28	17.900	18.100	17.800	18.100	16.267	49,000
2022-06-27	17.950	17.950	17.950	17.950	16.132	4,000
2022-06-24	17.900	17.900	17.900	17.900	16.087	0
2022-06-23	17.700	17.900	17.700	17.900	16.087	11,000
2022-06-22	18.300	18.300	17.550	17.900	16.087	19,000
2022-06-21	18.150	18.400	18.150	18.350	16.491	11,000
2022-06-20	18.500	19.650	18.050	18.100	16.267	106,000
2022-06-17	17.900	18.300	17.800	18.300	16.447	118,000
2022-06-16	17.750	17.900	17.750	17.900	16.087	18,000
2022-06-15	17.800	17.900	17.600	17.900	16.087	10,000
2022-06-14	18.000	18.200	17.900	17.950	16.132	31,000
2022-06-13	18.000	18.000	17.750	17.900	16.087	9,000
2022-06-10	18.000	18.350	17.850	18.200	16.357	11,000
2022-06-09	18.300	18.300	18.300	18.300	16.447	0
2022-06-08	18.350	18.400	18.150	18.300	16.447	7,000
2022-06-07	18.150	18.150	18.150	18.150	16.312	2,000
2022-06-06	18.100	18.100	18.100	18.100	16.267	1,000
2022-06-02	18.100	18.100	18.100	18.100	16.267	0
2022-06-01	18.000	18.150	18.000	18.100	16.267	19,000
2022-05-31	17.750	17.850	17.750	17.850	16.042	2,000
2022-05-30	18.000	18.050	17.900	17.900	16.087	18,000
2022-05-27	17.700	18.100	17.700	18.000	16.177	13,000
2022-05-26	17.900	17.900	17.750	17.900	16.087	16,000
2022-05-25	17.900	17.900	17.900	17.900	16.087	3,000
2022-05-24	18.300	18.300	17.900	17.900	16.087	32,000
2022-05-23	18.000	18.000	17.900	18.000	16.177	36,000
2022-05-20	18.000	18.000	17.900	17.900	16.087	4,000
2022-05-19	18.000	18.000	17.800	17.950	16.132	4,000
2022-05-18	18.000	18.100	17.950	18.000	16.177	32,000
2022-05-17	17.950	17.950	17.950	17.950	16.132	2,000

← NewerPage 18 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.