NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	17.800	17.900	17.800	17.900	16.087	11,000
2022-05-13	17.650	17.900	17.600	17.850	16.042	30,000
2022-05-12	17.700	17.900	17.600	17.800	15.997	23,000
2022-05-11	17.800	18.000	17.450	18.000	16.177	12,000
2022-05-10	17.800	17.900	17.800	17.850	16.042	10,000
2022-05-09	17.800	17.900	17.800	17.900	16.087	8,000
2022-05-06	17.700	17.900	17.600	17.900	16.087	15,000
2022-05-05	17.700	18.000	17.700	18.000	16.177	17,000
2022-05-04	17.950	17.950	17.600	17.900	16.087	6,000
2022-05-03	18.000	18.000	17.100	17.850	16.042	34,000
2022-04-29	18.300	19.550	18.000	18.000	16.177	83,000
2022-04-28	18.250	18.350	18.000	18.100	16.267	11,000
2022-04-27	17.750	18.300	17.750	18.250	16.402	8,000
2022-04-26	18.400	18.800	18.100	18.400	16.536	8,000
2022-04-25	18.500	18.500	18.500	18.500	16.626	1,000
2022-04-22	18.450	18.850	18.400	18.550	16.671	13,000
2022-04-21	18.600	18.700	18.400	18.600	16.716	31,000
2022-04-20	18.550	18.750	18.500	18.750	16.851	12,000
2022-04-19	19.000	19.000	18.800	18.800	16.896	4,000
2022-04-18	18.700	18.700	18.550	18.700	16.806	5,000
2022-04-15	18.800	18.800	18.500	18.700	16.806	21,000
2022-04-14	19.200	19.200	18.750	19.000	17.076	5,000
2022-04-13	18.700	19.300	18.400	19.000	17.076	63,000
2022-04-12	18.500	18.950	18.400	18.700	16.806	60,000
2022-04-11	19.450	19.450	18.800	19.050	17.121	48,000
2022-04-08	19.600	19.950	19.250	19.950	17.929	46,000
2022-04-07	19.100	20.250	19.100	19.550	17.570	186,000
2022-04-06	20.000	20.000	19.000	19.200	17.255	140,000
2022-04-01	21.600	22.200	19.950	20.000	17.974	703,000
2022-03-31	18.800	20.600	18.800	20.600	18.514	548,000
2022-03-30	18.450	18.750	18.200	18.750	16.851	126,000
2022-03-29	18.050	18.600	18.000	18.400	16.536	97,000
2022-03-28	17.550	18.100	17.550	18.050	16.222	132,000
2022-03-25	17.850	18.050	17.100	17.300	15.548	139,000
2022-03-24	17.850	19.350	17.700	17.700	15.907	636,000
2022-03-23	17.700	18.300	17.600	17.600	15.817	23,000
2022-03-22	17.550	17.950	17.550	17.700	15.907	57,000
2022-03-21	17.600	17.750	17.500	17.550	15.773	20,000
2022-03-18	17.550	17.750	17.550	17.550	15.773	30,000
2022-03-17	17.600	17.650	17.500	17.500	15.728	34,000
2022-03-16	17.500	17.700	17.350	17.600	15.817	29,000
2022-03-15	17.450	17.550	17.400	17.550	15.773	36,000
2022-03-14	17.450	17.500	17.450	17.500	15.728	15,000
2022-03-11	17.700	17.700	17.300	17.300	15.548	13,000
2022-03-10	17.700	17.850	17.400	17.400	15.638	14,000
2022-03-09	17.650	17.700	17.500	17.700	15.907	40,000
2022-03-08	17.600	17.600	17.500	17.600	15.817	38,000
2022-03-07	17.400	17.600	17.350	17.450	15.683	18,000
2022-03-04	17.500	17.500	17.450	17.450	15.683	8,000
2022-03-03	17.700	17.700	17.400	17.500	15.728	53,000
2022-03-02	17.500	17.500	17.300	17.300	15.548	14,000
2022-03-01	17.450	17.800	17.400	17.800	15.997	10,000
2022-02-25	17.650	17.750	17.200	17.200	15.458	27,000
2022-02-24	17.450	17.600	17.450	17.550	15.773	53,000
2022-02-23	17.450	17.600	17.450	17.450	15.683	24,000
2022-02-22	17.250	17.550	17.200	17.450	15.683	45,000
2022-02-21	17.700	17.750	17.200	17.200	15.458	127,000
2022-02-18	17.900	18.000	17.700	17.700	15.907	49,000
2022-02-17	17.950	18.200	17.800	17.800	15.997	16,000
2022-02-16	17.650	18.200	17.650	18.050	16.222	93,000

← NewerPage 19 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.