NewSoft Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 23.950 | 26.400 | 23.900 | 26.350 | 25.317 | 6,070,567 |
| 2025-02-03 | 22.800 | 24.500 | 22.600 | 24.000 | 23.059 | 2,885,048 |
| 2025-01-22 | 23.000 | 23.300 | 22.850 | 23.250 | 22.339 | 363,000 |
| 2025-01-21 | 23.000 | 23.350 | 22.700 | 22.800 | 21.906 | 268,000 |
| 2025-01-20 | 22.950 | 23.150 | 22.900 | 23.000 | 22.098 | 444,000 |
| 2025-01-17 | 23.200 | 23.300 | 22.700 | 22.750 | 21.858 | 672,000 |
| 2025-01-16 | 23.750 | 23.900 | 23.100 | 23.250 | 22.339 | 689,000 |
| 2025-01-15 | 23.450 | 23.750 | 23.200 | 23.350 | 22.435 | 900,000 |
| 2025-01-14 | 23.400 | 24.350 | 23.150 | 23.600 | 22.675 | 4,760,000 |
| 2025-01-13 | 22.600 | 23.300 | 22.000 | 23.300 | 22.387 | 2,582,000 |
| 2025-01-10 | 21.600 | 21.750 | 21.000 | 21.200 | 20.369 | 699,000 |
| 2025-01-09 | 22.600 | 22.800 | 21.600 | 21.600 | 20.753 | 720,000 |
| 2025-01-08 | 22.550 | 23.150 | 22.550 | 22.600 | 21.714 | 401,000 |
| 2025-01-07 | 23.400 | 23.400 | 22.750 | 22.750 | 21.858 | 658,000 |
| 2025-01-06 | 23.500 | 23.600 | 23.150 | 23.150 | 22.242 | 435,000 |
| 2025-01-03 | 24.000 | 24.000 | 23.200 | 23.300 | 22.387 | 537,000 |
| 2025-01-02 | 23.550 | 24.350 | 23.500 | 23.750 | 22.819 | 762,000 |
| 2024-12-31 | 23.450 | 23.900 | 23.200 | 23.600 | 22.675 | 443,000 |
| 2024-12-30 | 23.550 | 24.300 | 23.200 | 23.700 | 22.771 | 569,000 |
| 2024-12-27 | 24.000 | 24.100 | 23.450 | 23.500 | 22.579 | 533,000 |
| 2024-12-26 | 24.300 | 24.500 | 23.800 | 23.800 | 22.867 | 690,000 |
| 2024-12-25 | 24.300 | 24.650 | 24.100 | 24.250 | 23.299 | 652,000 |
| 2024-12-24 | 24.450 | 24.900 | 24.050 | 24.150 | 23.203 | 771,000 |
| 2024-12-23 | 24.300 | 25.550 | 24.300 | 24.550 | 23.588 | 1,796,000 |
| 2024-12-20 | 23.550 | 24.800 | 23.550 | 24.000 | 23.059 | 1,492,000 |
| 2024-12-19 | 23.450 | 23.750 | 23.300 | 23.300 | 22.387 | 529,000 |
| 2024-12-18 | 23.350 | 24.150 | 23.100 | 23.750 | 22.819 | 892,000 |
| 2024-12-17 | 23.950 | 24.200 | 23.400 | 23.500 | 22.579 | 809,000 |
| 2024-12-16 | 24.850 | 24.850 | 23.750 | 23.800 | 22.867 | 1,378,000 |
| 2024-12-13 | 25.750 | 26.050 | 24.500 | 24.650 | 23.684 | 1,871,000 |
| 2024-12-12 | 27.200 | 27.400 | 25.750 | 25.750 | 24.741 | 3,289,000 |
| 2024-12-11 | 27.200 | 28.150 | 26.350 | 26.700 | 25.653 | 6,712,000 |
| 2024-12-10 | 28.950 | 29.800 | 27.500 | 27.500 | 26.422 | 16,084,000 |
| 2024-12-09 | 27.700 | 28.900 | 26.700 | 28.850 | 27.719 | 11,903,000 |
| 2024-12-06 | 26.900 | 28.000 | 25.500 | 27.400 | 26.326 | 10,398,000 |
| 2024-12-05 | 24.650 | 26.750 | 24.300 | 26.750 | 25.701 | 7,310,000 |
| 2024-12-04 | 24.200 | 24.450 | 24.050 | 24.350 | 23.395 | 487,000 |
| 2024-12-03 | 24.300 | 24.600 | 24.100 | 24.200 | 23.251 | 380,000 |
| 2024-12-02 | 24.000 | 24.550 | 23.700 | 24.250 | 23.299 | 459,000 |
| 2024-11-29 | 23.700 | 23.850 | 23.000 | 23.650 | 22.723 | 469,000 |
| 2024-11-28 | 23.650 | 23.950 | 23.150 | 23.550 | 22.627 | 634,000 |
| 2024-11-27 | 24.350 | 24.350 | 23.400 | 23.650 | 22.723 | 807,000 |
| 2024-11-26 | 24.600 | 24.650 | 24.100 | 24.100 | 23.155 | 699,000 |
| 2024-11-25 | 25.300 | 25.300 | 24.300 | 24.500 | 23.540 | 909,000 |
| 2024-11-22 | 24.850 | 25.450 | 24.800 | 24.900 | 23.924 | 798,000 |
| 2024-11-21 | 24.600 | 24.850 | 24.300 | 24.600 | 23.636 | 685,000 |
| 2024-11-20 | 25.200 | 25.200 | 24.450 | 24.500 | 23.540 | 1,163,589 |
| 2024-11-19 | 25.100 | 25.300 | 24.900 | 25.000 | 24.020 | 753,000 |
| 2024-11-18 | 25.250 | 26.250 | 25.000 | 25.000 | 24.020 | 1,338,000 |
| 2024-11-15 | 25.350 | 25.950 | 25.000 | 25.000 | 24.020 | 1,490,000 |
| 2024-11-14 | 26.550 | 26.550 | 25.700 | 25.750 | 24.741 | 1,299,000 |
| 2024-11-13 | 26.000 | 27.250 | 25.650 | 26.500 | 25.461 | 1,619,000 |
| 2024-11-12 | 26.200 | 26.350 | 25.650 | 25.750 | 24.741 | 1,362,000 |
| 2024-11-11 | 26.850 | 26.900 | 26.050 | 26.350 | 25.317 | 1,583,000 |
| 2024-11-08 | 28.150 | 28.450 | 26.550 | 26.850 | 25.797 | 3,424,000 |
| 2024-11-07 | 28.000 | 28.750 | 28.000 | 28.200 | 27.094 | 1,642,000 |
| 2024-11-06 | 28.450 | 28.600 | 27.650 | 27.850 | 26.758 | 1,659,000 |
| 2024-11-05 | 28.200 | 28.750 | 27.850 | 27.950 | 26.854 | 2,624,000 |
| 2024-11-04 | 30.250 | 30.500 | 27.800 | 28.050 | 26.950 | 7,310,000 |
| 2024-11-01 | 30.100 | 31.550 | 30.050 | 30.200 | 29.016 | 5,355,000 |
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.