NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17.700	17.700	17.700	17.700	15.907	5,000
2022-02-14	17.550	17.950	17.550	17.700	15.907	22,000
2022-02-11	17.850	17.850	17.750	17.800	15.997	22,000
2022-02-10	17.800	17.850	17.750	17.750	15.952	17,000
2022-02-09	17.900	17.900	17.600	17.800	15.997	40,000
2022-02-08	18.250	18.300	17.600	17.900	16.087	60,000
2022-02-07	17.850	18.050	17.500	17.950	16.132	93,000
2022-01-26	18.200	18.200	17.900	18.200	16.357	30,000
2022-01-25	18.400	18.400	17.900	18.150	16.312	31,000
2022-01-24	18.900	18.900	18.900	18.900	16.986	1,000
2022-01-21	18.450	18.650	18.450	18.650	16.761	11,000
2022-01-20	18.450	18.650	18.300	18.650	16.761	15,000
2022-01-19	18.600	18.600	18.400	18.600	16.716	14,000
2022-01-18	18.800	19.050	18.400	18.600	16.716	41,000
2022-01-17	18.600	18.700	18.400	18.600	16.716	59,000
2022-01-14	18.600	18.600	18.400	18.600	16.716	47,000
2022-01-13	18.450	18.750	18.450	18.750	16.851	30,000
2022-01-12	18.850	18.850	18.300	18.500	16.626	57,000
2022-01-11	19.400	19.400	18.750	19.000	17.076	24,000
2022-01-10	19.900	19.900	19.000	19.150	17.210	77,000
2022-01-07	19.050	20.600	19.050	19.350	17.390	262,000
2022-01-06	19.250	19.250	18.950	19.050	17.121	44,000
2022-01-05	18.600	19.150	18.600	19.100	17.166	160,000
2022-01-04	18.700	18.700	18.400	18.600	16.716	40,000
2022-01-03	18.800	18.950	18.600	18.750	16.851	38,000
2021-12-30	18.950	19.000	18.750	18.950	17.031	40,000
2021-12-29	18.750	18.950	18.750	18.950	17.031	22,000
2021-12-28	19.250	19.250	18.750	18.950	17.031	39,000
2021-12-27	19.000	19.000	18.500	18.950	17.031	51,000
2021-12-24	19.150	19.250	18.750	18.850	16.941	70,000
2021-12-23	19.000	19.150	18.950	19.150	17.210	34,000
2021-12-22	18.800	19.250	18.800	19.050	17.121	42,000
2021-12-21	18.750	18.950	18.700	18.950	17.031	22,000
2021-12-20	18.600	18.850	18.600	18.850	16.941	21,000
2021-12-17	19.050	19.050	18.800	18.800	16.896	17,000
2021-12-16	18.800	19.050	18.800	19.050	17.121	30,000
2021-12-15	18.750	18.850	18.600	18.850	16.941	25,000
2021-12-14	18.500	19.000	18.150	18.700	16.806	85,000
2021-12-13	19.050	19.050	18.550	18.600	16.716	22,000
2021-12-10	18.900	18.900	18.450	18.900	16.986	44,000
2021-12-09	19.000	19.000	18.450	18.950	17.031	62,000
2021-12-08	18.650	20.000	18.650	19.150	17.210	201,000
2021-12-07	18.350	18.800	18.100	18.800	16.896	32,000
2021-12-06	19.000	19.050	18.000	18.600	16.716	94,000
2021-12-03	19.100	19.100	18.650	19.050	17.121	93,000
2021-12-02	19.000	19.300	18.800	19.300	17.345	23,000
2021-12-01	19.500	19.500	18.800	19.150	17.210	74,000
2021-11-30	19.000	19.300	19.000	19.300	17.345	18,000
2021-11-29	18.950	18.950	18.950	18.950	17.031	0
2021-11-26	19.300	19.300	18.950	18.950	17.031	23,000
2021-11-25	18.800	18.800	18.800	18.800	16.896	3,000
2021-11-24	18.900	18.950	18.800	18.850	16.941	47,000
2021-11-23	19.000	19.100	18.850	18.850	16.941	69,000
2021-11-22	19.300	19.600	18.800	19.100	17.166	113,000
2021-11-19	19.500	19.500	19.000	19.500	17.525	27,000
2021-11-18	19.250	19.450	19.150	19.450	17.480	26,000
2021-11-17	19.600	19.700	18.700	19.350	17.390	139,000
2021-11-16	19.550	19.550	19.000	19.350	17.390	63,000
2021-11-15	19.550	19.850	19.550	19.550	17.570	32,000
2021-11-12	19.500	19.500	19.500	19.500	17.525	0

← NewerPage 20 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.