NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.500	16.750	16.500	16.650	16.374	144,000
2026-01-19	16.450	16.850	16.350	16.500	16.226	416,020
2026-01-16	16.350	16.450	16.200	16.200	15.931	149,712
2026-01-15	16.450	16.450	16.250	16.350	16.079	121,022
2026-01-14	16.100	16.450	16.000	16.400	16.128	380,022
2026-01-13	16.400	16.500	15.900	15.900	15.636	306,332
2026-01-12	16.000	16.450	15.900	16.250	15.980	301,005
2026-01-09	15.900	16.100	15.750	15.800	15.538	148,011
2026-01-08	16.150	16.150	15.850	16.000	15.734	167,002
2026-01-07	15.700	16.200	15.700	16.150	15.882	227,117
2026-01-06	15.800	15.950	15.700	15.800	15.538	172,000
2026-01-05	16.300	16.400	15.650	15.650	15.390	461,002
2026-01-02	16.300	16.300	16.150	16.250	15.980	187,001
2025-12-31	16.250	16.300	16.050	16.150	15.882	153,280
2025-12-30	16.400	16.400	16.050	16.300	16.030	162,001
2025-12-29	16.450	16.500	16.350	16.350	16.079	113,033
2025-12-26	16.450	16.550	16.350	16.450	16.177	110,001
2025-12-24	16.650	16.650	16.400	16.600	16.325	106,000
2025-12-23	16.650	16.650	16.450	16.600	16.325	117,000
2025-12-22	16.400	16.650	16.400	16.500	16.226	104,000
2025-12-19	16.600	16.600	16.300	16.450	16.177	106,000
2025-12-18	16.500	16.500	16.350	16.450	16.177	99,002
2025-12-17	16.550	17.300	16.550	16.600	16.325	376,034
2025-12-16	16.600	16.600	16.250	16.550	16.275	173,001
2025-12-15	16.450	16.700	16.200	16.500	16.226	154,216
2025-12-12	16.300	16.550	16.300	16.500	16.226	125,009
2025-12-11	16.800	16.950	16.400	16.450	16.177	369,372
2025-12-10	17.050	17.550	16.950	17.000	16.718	282,000
2025-12-09	17.000	17.100	16.850	17.000	16.718	143,001
2025-12-08	17.200	17.200	16.950	17.000	16.718	141,025
2025-12-05	17.600	17.650	17.200	17.200	16.915	164,015
2025-12-04	17.600	17.700	17.450	17.600	17.308	264,300
2025-12-03	17.450	17.450	17.200	17.300	17.013	143,001
2025-12-02	17.200	17.500	17.200	17.300	17.013	132,002
2025-12-01	17.300	17.700	17.150	17.250	16.964	220,023
2025-11-28	17.300	17.350	17.100	17.150	16.865	182,532
2025-11-27	17.400	17.500	17.150	17.150	16.865	193,001
2025-11-26	17.350	17.500	17.200	17.250	16.964	237,000
2025-11-25	16.850	17.600	16.850	17.150	16.865	416,000
2025-11-24	16.300	16.650	16.200	16.600	16.325	336,001
2025-11-21	15.750	16.300	15.700	15.950	15.685	297,032
2025-11-20	16.200	16.300	16.000	16.150	15.882	186,058
2025-11-19	16.400	16.400	16.000	16.000	15.734	276,028
2025-11-18	16.700	16.900	16.400	16.500	16.226	258,116
2025-11-17	17.550	17.550	16.850	16.900	16.620	279,669
2025-11-14	17.500	17.650	17.400	17.400	17.111	165,002
2025-11-13	17.700	17.700	17.450	17.700	17.406	179,001
2025-11-12	17.200	17.600	17.200	17.550	17.259	302,608
2025-11-11	17.200	17.200	16.900	17.100	16.816	230,014
2025-11-10	17.300	17.350	16.750	17.050	16.767	385,027
2025-11-07	17.450	17.450	17.100	17.200	16.915	147,001
2025-11-06	17.350	17.650	17.300	17.500	17.210	208,041
2025-11-05	17.150	17.300	16.700	17.250	16.964	320,000
2025-11-04	17.850	17.900	17.350	17.400	17.111	337,000
2025-11-03	17.850	18.050	17.700	17.700	17.406	220,208
2025-10-31	17.800	17.950	17.800	17.850	17.554	212,011
2025-10-30	18.600	18.600	17.850	17.950	17.652	439,001
2025-10-29	18.800	18.800	18.450	18.450	18.144	315,465
2025-10-28	18.800	18.950	18.450	18.500	18.193	158,001
2025-10-27	18.950	19.000	18.500	18.550	18.242	230,000

← NewerPage 4 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.