NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.050	19.250	18.700	18.700	18.390	238,400
2025-10-22	18.950	19.100	18.850	19.000	18.685	156,401
2025-10-21	18.600	19.050	18.500	18.950	18.636	280,010
2025-10-20	18.600	18.650	18.250	18.500	18.193	187,020
2025-10-17	18.600	18.600	18.250	18.400	18.095	182,615
2025-10-16	18.500	18.700	18.350	18.600	18.291	220,020
2025-10-15	18.450	18.500	18.150	18.200	17.898	277,000
2025-10-14	19.100	19.150	18.300	18.450	18.144	442,000
2025-10-13	19.000	19.100	18.550	19.000	18.685	349,000
2025-10-09	19.600	19.700	19.400	19.450	19.127	128,001
2025-10-08	19.400	20.200	19.250	19.450	19.127	443,090
2025-10-07	19.100	19.300	19.050	19.200	18.881	246,001
2025-10-03	19.600	19.600	19.200	19.200	18.881	291,201
2025-10-02	19.700	19.900	19.500	19.500	19.176	221,010
2025-10-01	19.900	20.100	19.700	19.750	19.422	236,000
2025-09-30	19.550	19.700	19.250	19.700	19.373	234,010
2025-09-29	19.600	19.600	19.600	19.600	19.275	0
2025-09-26	20.050	20.500	19.600	19.600	19.275	710,010
2025-09-25	20.100	20.200	19.900	19.900	19.570	348,000
2025-09-24	19.800	20.200	19.350	19.950	19.619	531,020
2025-09-23	19.700	19.900	19.450	19.500	19.176	383,556
2025-09-22	19.550	19.900	19.300	19.300	18.980	330,400
2025-09-19	19.400	19.450	19.100	19.250	18.931	224,000
2025-09-18	19.100	19.400	19.000	19.150	18.832	299,040
2025-09-17	19.100	19.300	18.950	18.950	18.636	187,447
2025-09-16	19.000	19.200	18.850	19.150	18.832	307,716
2025-09-15	19.050	19.050	18.650	18.850	18.537	408,001
2025-09-12	19.400	19.400	19.000	19.100	18.783	406,007
2025-09-11	20.150	20.150	19.050	19.050	18.734	867,001
2025-09-10	19.900	20.850	19.750	19.900	19.570	916,040
2025-09-09	20.650	20.700	20.050	20.100	19.766	289,000
2025-09-08	20.400	20.650	20.400	20.450	20.111	284,001
2025-09-05	20.500	20.500	20.150	20.300	19.963	283,000
2025-09-04	20.200	20.350	20.100	20.100	19.766	297,000
2025-09-03	20.350	20.350	19.900	20.000	19.668	259,000
2025-09-02	20.550	20.550	19.800	20.000	19.668	499,260
2025-09-01	21.150	21.300	20.200	20.400	20.061	680,400
2025-08-29	21.650	21.700	21.250	21.250	20.897	342,236
2025-08-28	21.400	21.800	21.400	21.650	21.291	458,003
2025-08-27	21.650	21.900	21.500	21.750	20.897	521,001
2025-08-26	22.000	22.000	21.500	21.500	20.657	464,001
2025-08-25	22.150	22.250	21.700	21.700	20.849	517,354
2025-08-22	22.450	22.650	21.800	21.900	21.041	692,012
2025-08-21	22.700	22.950	22.250	22.250	21.378	1,241,001
2025-08-20	22.150	23.350	21.600	22.350	21.474	3,097,064
2025-08-19	21.900	22.550	21.800	22.000	21.138	1,366,125
2025-08-18	21.800	21.950	21.650	21.650	20.801	376,000
2025-08-15	21.700	21.950	21.600	21.600	20.753	298,014
2025-08-14	21.700	21.800	21.550	21.700	20.849	370,920
2025-08-13	21.700	21.900	21.350	21.500	20.657	458,100
2025-08-12	21.850	21.900	21.550	21.700	20.849	364,642
2025-08-11	21.700	22.100	21.400	21.700	20.849	925,001
2025-08-08	21.850	22.100	21.400	21.400	20.561	373,302
2025-08-07	21.800	21.800	21.400	21.600	20.753	255,263
2025-08-06	22.000	22.200	21.600	21.600	20.753	534,150
2025-08-05	21.700	22.400	21.450	21.900	21.041	1,459,155
2025-08-04	20.950	21.500	20.850	21.400	20.561	450,134
2025-08-01	20.800	20.800	20.800	20.800	19.985	0
2025-07-31	21.300	21.300	20.800	20.800	19.985	468,102
2025-07-30	21.500	21.500	21.050	21.150	20.321	264,125

← NewerPage 5 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.