NewSoft Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 31.500 | 32.450 | 30.050 | 30.550 | 29.352 | 12,824,000 |
| 2024-10-29 | 30.800 | 33.500 | 30.000 | 31.300 | 30.073 | 23,854,000 |
| 2024-10-28 | 31.500 | 33.400 | 30.250 | 30.800 | 29.593 | 18,404,000 |
| 2024-10-25 | 32.900 | 33.800 | 30.750 | 30.850 | 29.641 | 26,829,000 |
| 2024-10-24 | 31.350 | 32.750 | 31.000 | 32.750 | 31.466 | 10,569,000 |
| 2024-10-23 | 26.950 | 29.800 | 26.900 | 29.800 | 28.632 | 11,101,000 |
| 2024-10-22 | 27.400 | 28.400 | 26.250 | 27.100 | 26.038 | 4,136,000 |
| 2024-10-21 | 26.250 | 28.000 | 26.250 | 27.400 | 26.326 | 5,949,000 |
| 2024-10-18 | 25.850 | 26.700 | 25.100 | 25.900 | 24.885 | 3,543,000 |
| 2024-10-17 | 25.100 | 27.000 | 24.550 | 26.200 | 25.173 | 8,033,000 |
| 2024-10-16 | 23.850 | 25.300 | 23.800 | 24.850 | 23.876 | 2,937,000 |
| 2024-10-15 | 23.700 | 24.350 | 23.600 | 23.600 | 22.675 | 1,550,000 |
| 2024-10-14 | 23.850 | 24.150 | 23.450 | 23.550 | 22.627 | 1,472,000 |
| 2024-10-11 | 23.600 | 24.000 | 23.500 | 23.750 | 22.819 | 935,000 |
| 2024-10-09 | 23.850 | 24.200 | 23.100 | 23.100 | 22.194 | 782,000 |
| 2024-10-08 | 23.650 | 23.800 | 23.400 | 23.800 | 22.867 | 525,000 |
| 2024-10-07 | 23.400 | 23.800 | 23.250 | 23.650 | 22.723 | 675,000 |
| 2024-10-04 | 23.450 | 23.550 | 22.900 | 23.250 | 22.339 | 915,000 |
| 2024-10-01 | 23.350 | 23.700 | 23.050 | 23.550 | 22.627 | 678,000 |
| 2024-09-30 | 24.050 | 24.050 | 23.250 | 23.300 | 22.387 | 1,077,000 |
| 2024-09-27 | 24.100 | 24.550 | 23.500 | 23.950 | 23.011 | 2,742,000 |
| 2024-09-26 | 22.700 | 24.900 | 22.700 | 24.000 | 23.059 | 5,472,000 |
| 2024-09-25 | 22.650 | 22.950 | 22.500 | 22.650 | 21.762 | 606,000 |
| 2024-09-24 | 22.850 | 23.100 | 22.400 | 22.550 | 21.666 | 457,000 |
| 2024-09-23 | 22.400 | 22.750 | 22.350 | 22.700 | 21.810 | 298,000 |
| 2024-09-20 | 22.900 | 22.950 | 22.350 | 22.350 | 21.474 | 403,000 |
| 2024-09-19 | 22.350 | 23.150 | 22.350 | 22.600 | 21.714 | 848,000 |
| 2024-09-18 | 22.400 | 22.400 | 22.100 | 22.100 | 21.234 | 332,000 |
| 2024-09-16 | 22.200 | 22.750 | 22.150 | 22.250 | 21.378 | 364,000 |
| 2024-09-13 | 21.700 | 22.100 | 21.700 | 22.100 | 21.234 | 285,000 |
| 2024-09-12 | 21.600 | 22.050 | 21.500 | 21.650 | 20.801 | 421,000 |
| 2024-09-11 | 21.850 | 22.000 | 21.050 | 21.150 | 20.321 | 829,000 |
| 2024-09-10 | 22.700 | 22.700 | 21.700 | 21.800 | 20.945 | 629,000 |
| 2024-09-09 | 22.400 | 22.700 | 22.350 | 22.600 | 21.714 | 320,000 |
| 2024-09-06 | 22.450 | 22.950 | 22.350 | 22.700 | 21.810 | 277,000 |
| 2024-09-05 | 22.950 | 23.300 | 22.350 | 22.500 | 21.618 | 617,000 |
| 2024-09-04 | 22.450 | 23.350 | 21.500 | 22.900 | 22.002 | 838,000 |
| 2024-09-03 | 24.150 | 24.150 | 23.150 | 23.150 | 22.242 | 1,208,000 |
| 2024-09-02 | 24.350 | 24.500 | 24.000 | 24.100 | 23.155 | 466,000 |
| 2024-08-30 | 24.300 | 24.550 | 24.150 | 24.150 | 23.203 | 392,000 |
| 2024-08-29 | 24.350 | 24.550 | 24.000 | 24.100 | 23.155 | 857,000 |
| 2024-08-28 | 25.000 | 25.400 | 24.900 | 25.050 | 23.395 | 1,148,000 |
| 2024-08-27 | 24.650 | 25.050 | 24.600 | 24.850 | 23.209 | 500,000 |
| 2024-08-26 | 25.000 | 25.200 | 24.600 | 24.650 | 23.022 | 1,117,000 |
| 2024-08-23 | 25.350 | 25.700 | 24.700 | 25.000 | 23.349 | 1,815,000 |
| 2024-08-22 | 24.950 | 26.000 | 24.500 | 25.950 | 24.236 | 2,784,000 |
| 2024-08-21 | 24.550 | 24.850 | 24.200 | 24.600 | 22.975 | 812,000 |
| 2024-08-20 | 25.200 | 25.900 | 24.350 | 24.550 | 22.928 | 2,468,000 |
| 2024-08-19 | 25.800 | 25.800 | 25.000 | 25.200 | 23.536 | 1,278,000 |
| 2024-08-16 | 25.800 | 25.800 | 24.750 | 25.400 | 23.722 | 2,508,000 |
| 2024-08-15 | 25.350 | 25.950 | 24.550 | 25.300 | 23.629 | 6,533,000 |
| 2024-08-14 | 23.400 | 24.550 | 23.300 | 24.550 | 22.928 | 4,460,000 |
| 2024-08-13 | 21.850 | 22.750 | 21.600 | 22.350 | 20.874 | 906,000 |
| 2024-08-12 | 22.900 | 23.150 | 21.750 | 21.950 | 20.500 | 3,750,000 |
| 2024-08-09 | 22.750 | 24.450 | 22.000 | 24.150 | 22.555 | 3,745,000 |
| 2024-08-08 | 22.400 | 22.900 | 21.700 | 22.450 | 20.967 | 852,000 |
| 2024-08-07 | 21.100 | 22.300 | 21.100 | 22.250 | 20.780 | 698,000 |
| 2024-08-06 | 22.000 | 22.350 | 19.350 | 20.800 | 19.426 | 1,267,000 |
| 2024-08-05 | 22.900 | 22.900 | 21.350 | 21.350 | 19.940 | 1,581,000 |
| 2024-08-02 | 23.550 | 24.350 | 23.500 | 23.700 | 22.135 | 1,025,000 |
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.