NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.150	13.200	13.000	13.100	12.883	148,002
2026-04-27	13.500	13.500	13.000	13.100	12.883	179,001
2026-04-24	13.850	13.900	13.500	13.500	13.276	226,000
2026-04-23	14.300	14.300	13.700	13.850	13.620	466,001
2026-04-22	14.350	14.500	14.250	14.300	14.063	259,001
2026-04-21	14.500	14.600	14.200	14.500	14.259	375,072
2026-04-20	14.650	15.150	14.600	14.650	14.407	1,501,000
2026-04-17	13.050	14.150	13.050	14.150	13.915	621,217
2026-04-16	12.800	13.000	12.750	12.900	12.686	185,000
2026-04-15	12.950	13.000	12.750	12.800	12.588	158,081
2026-04-14	12.850	12.950	12.750	12.750	12.538	249,003
2026-04-13	12.650	12.800	12.600	12.750	12.538	173,089
2026-04-10	12.850	12.900	12.700	12.700	12.489	129,158
2026-04-09	12.850	12.850	12.700	12.850	12.637	136,030
2026-04-08	12.700	12.950	12.700	12.850	12.637	152,122
2026-04-07	12.850	12.850	12.650	12.650	12.440	115,143
2026-04-02	13.000	13.100	12.800	12.850	12.637	113,641
2026-04-01	13.050	13.050	12.800	12.850	12.637	169,201
2026-03-31	13.000	13.100	12.700	12.800	12.588	210,007
2026-03-30	13.400	13.400	13.000	13.150	12.932	206,684
2026-03-27	13.750	13.900	13.400	13.600	13.374	226,001
2026-03-26	13.950	14.100	13.850	13.900	13.669	130,002
2026-03-25	14.150	14.300	13.950	14.000	13.768	145,017
2026-03-24	14.150	14.200	13.900	13.950	13.719	212,004
2026-03-23	14.300	14.300	14.000	14.100	13.866	202,045
2026-03-20	14.450	14.650	14.200	14.500	14.259	198,004
2026-03-19	14.550	14.850	14.400	14.400	14.161	259,104
2026-03-18	14.700	14.900	14.600	14.600	14.358	237,123
2026-03-17	14.600	15.000	14.600	14.700	14.456	281,054
2026-03-16	14.700	14.900	14.600	14.700	14.456	193,246
2026-03-13	14.350	15.200	14.300	14.800	14.554	451,624
2026-03-12	14.000	14.600	14.000	14.400	14.161	326,144
2026-03-11	13.850	14.200	13.850	14.000	13.768	164,002
2026-03-10	13.900	14.100	13.800	14.000	13.768	128,027
2026-03-09	14.150	14.150	13.700	13.800	13.571	188,000
2026-03-06	13.900	14.350	13.900	14.250	14.014	162,017
2026-03-05	13.900	14.100	13.900	13.900	13.669	181,019
2026-03-04	14.200	14.200	13.750	13.750	13.522	308,001
2026-03-03	14.700	14.700	14.200	14.350	14.112	243,004
2026-03-02	14.850	14.850	14.550	14.700	14.456	272,426
2026-02-26	14.600	15.300	14.600	15.050	14.800	582,021
2026-02-25	14.550	14.700	14.350	14.400	14.161	184,010
2026-02-24	14.550	14.650	14.350	14.500	14.259	192,004
2026-02-23	14.500	14.550	14.100	14.450	14.210	258,000
2026-02-11	14.750	14.750	14.400	14.500	14.259	207,002
2026-02-10	14.600	14.800	14.550	14.650	14.407	168,040
2026-02-09	14.900	15.100	14.350	14.500	14.259	299,006
2026-02-06	14.900	14.900	14.400	14.650	14.407	257,020
2026-02-05	15.000	15.300	14.850	14.900	14.653	236,001
2026-02-04	15.000	15.100	14.750	14.900	14.653	301,002
2026-02-03	15.300	15.400	14.950	15.000	14.751	256,004
2026-02-02	15.700	15.700	15.150	15.300	15.046	245,000
2026-01-30	16.000	16.150	15.800	15.850	15.587	222,001
2026-01-29	16.400	16.400	16.050	16.050	15.784	229,096
2026-01-28	16.500	16.500	16.350	16.400	16.128	195,066
2026-01-27	16.450	17.100	16.450	16.500	16.226	598,018
2026-01-26	16.300	16.400	16.250	16.250	15.980	175,000
2026-01-23	16.550	16.700	16.300	16.350	16.079	255,002
2026-01-22	16.400	16.450	16.250	16.400	16.128	277,000
2026-01-21	16.550	16.600	16.300	16.400	16.128	203,001

← NewerPage 3 of 5 · 244 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.