NewSoft Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	26.700	26.700	25.300	25.750	24.741	4,077,865
2025-05-02	27.000	27.400	26.100	26.400	25.365	3,558,733
2025-04-30	27.900	28.000	26.350	26.950	25.893	5,144,061
2025-04-29	27.850	29.300	27.300	27.900	26.806	20,752,515
2025-04-28	27.450	28.400	26.200	27.750	26.662	31,916,460
2025-04-25	25.500	26.400	25.250	26.400	25.365	11,340,077
2025-04-24	22.200	24.000	22.100	24.000	23.059	8,485,460
2025-04-23	20.750	21.850	20.450	21.850	20.993	2,224,150
2025-04-22	20.400	20.700	19.900	19.900	19.120	1,860,025
2025-04-21	21.800	22.100	19.900	20.400	19.600	3,371,150
2025-04-18	21.500	21.950	21.100	21.300	20.465	2,501,053
2025-04-17	22.750	22.800	21.200	21.400	20.561	3,829,401
2025-04-16	23.000	23.900	22.200	22.200	21.330	4,718,552
2025-04-15	22.150	23.500	21.900	23.100	22.194	3,801,964
2025-04-14	21.350	22.400	21.200	21.600	20.753	2,986,741
2025-04-11	20.300	20.950	19.500	20.650	19.840	2,847,011
2025-04-10	21.200	21.350	21.000	21.350	20.513	1,769,000
2025-04-09	21.500	22.400	19.450	19.450	18.688	5,406,268
2025-04-08	21.600	22.050	21.600	21.600	20.753	2,335,722
2025-04-07	24.000	24.000	24.000	24.000	23.059	162,003
2025-04-02	27.050	27.250	25.900	26.650	25.605	5,833,904
2025-04-01	25.850	28.000	25.700	27.050	25.990	12,658,156
2025-03-31	26.450	27.900	25.500	25.500	24.500	10,603,435
2025-03-28	29.200	29.500	26.950	27.100	26.038	17,243,305
2025-03-27	32.500	33.700	29.000	29.100	27.959	84,297,168
2025-03-26	30.750	31.900	30.200	31.900	30.649	34,682,653
2025-03-25	26.350	29.000	26.350	29.000	27.863	9,398,287
2025-03-24	25.900	27.300	25.900	26.400	25.365	3,657,076
2025-03-21	26.000	27.000	25.500	26.000	24.981	3,983,063
2025-03-20	24.150	26.450	24.150	26.000	24.981	4,328,796
2025-03-19	24.250	24.350	24.000	24.050	23.107	344,044
2025-03-18	24.400	24.550	24.100	24.250	23.299	378,403
2025-03-17	24.550	24.600	24.100	24.100	23.155	304,127
2025-03-14	24.350	24.600	24.000	24.400	23.443	444,905
2025-03-13	25.400	25.500	24.200	24.300	23.347	742,520
2025-03-12	25.200	25.800	25.000	25.100	24.116	815,157
2025-03-11	24.800	25.400	24.400	25.100	24.116	785,016
2025-03-10	25.600	25.750	25.000	25.500	24.500	989,122
2025-03-07	25.450	26.700	25.400	25.450	24.452	1,700,051
2025-03-06	26.300	26.550	25.350	25.600	24.596	1,384,050
2025-03-05	26.500	27.000	26.000	26.000	24.981	1,882,200
2025-03-04	24.300	26.800	24.150	26.700	25.653	3,709,017
2025-03-03	25.150	25.400	24.600	24.750	23.780	919,182
2025-02-27	26.150	26.750	25.250	25.350	24.356	1,500,118
2025-02-26	26.450	26.550	26.000	26.050	25.029	1,067,500
2025-02-25	27.600	27.600	26.450	26.450	25.413	2,135,521
2025-02-24	28.050	28.350	27.850	27.900	26.806	1,082,006
2025-02-21	27.850	28.400	27.600	27.950	26.854	1,233,058
2025-02-20	29.000	29.000	28.000	28.000	26.902	2,250,581
2025-02-19	28.400	29.700	28.300	28.700	27.575	6,867,503
2025-02-18	28.400	28.750	27.900	28.200	27.094	2,054,117
2025-02-17	28.150	28.350	27.850	28.250	27.143	1,858,661
2025-02-14	28.000	28.300	27.750	28.150	27.046	2,458,120
2025-02-13	28.300	29.200	27.900	28.300	27.191	7,459,003
2025-02-12	28.600	28.650	27.300	28.100	26.998	5,457,240
2025-02-11	29.000	29.200	28.000	28.350	27.239	9,800,289
2025-02-10	28.600	29.950	27.950	29.800	28.632	8,230,925
2025-02-07	28.450	30.400	28.050	28.700	27.575	17,264,777
2025-02-06	26.900	29.250	26.200	27.900	26.806	9,720,838
2025-02-05	26.800	27.700	26.300	27.250	26.182	11,271,187

← NewerPage 7 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.