Neousys Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 170.00 | 172.00 | 170.00 | 170.00 | 153.42 | 48,293 |
| 2024-07-30 | 170.00 | 172.50 | 165.00 | 171.00 | 154.32 | 38,844 |
| 2024-07-29 | 174.00 | 174.00 | 165.00 | 166.00 | 149.81 | 134,382 |
| 2024-07-26 | 171.00 | 173.00 | 167.50 | 170.50 | 153.87 | 71,390 |
| 2024-07-23 | 180.00 | 180.00 | 174.00 | 175.00 | 157.93 | 100,786 |
| 2024-07-22 | 177.50 | 179.00 | 168.50 | 172.50 | 155.67 | 246,717 |
| 2024-07-19 | 177.50 | 181.50 | 176.00 | 179.00 | 161.54 | 118,634 |
| 2024-07-18 | 182.50 | 182.50 | 175.00 | 178.00 | 160.64 | 316,008 |
| 2024-07-17 | 188.50 | 192.00 | 186.00 | 187.00 | 168.76 | 114,435 |
| 2024-07-16 | 194.00 | 200.50 | 188.00 | 188.50 | 170.11 | 234,119 |
| 2024-07-15 | 181.50 | 198.00 | 180.00 | 194.00 | 175.08 | 433,593 |
| 2024-07-12 | 189.00 | 191.00 | 181.50 | 181.50 | 163.80 | 316,008 |
| 2024-07-11 | 201.00 | 204.50 | 190.00 | 192.00 | 173.27 | 566,925 |
| 2024-07-10 | 205.50 | 213.00 | 198.00 | 207.50 | 187.26 | 494,485 |
| 2024-07-09 | 210.50 | 210.50 | 193.50 | 203.50 | 183.65 | 606,820 |
| 2024-07-08 | 206.00 | 223.00 | 198.00 | 209.00 | 188.61 | 1,664,031 |
| 2024-07-05 | 204.00 | 204.00 | 196.50 | 204.00 | 184.10 | 1,127,552 |
| 2024-07-04 | 172.00 | 185.50 | 171.50 | 185.50 | 167.41 | 305,509 |
| 2024-07-03 | 169.00 | 174.50 | 169.00 | 172.50 | 152.45 | 137,531 |
| 2024-07-02 | 171.50 | 172.00 | 168.50 | 169.00 | 149.36 | 85,038 |
| 2024-07-01 | 170.00 | 176.00 | 170.00 | 171.50 | 151.57 | 174,277 |
| 2024-06-28 | 164.00 | 174.00 | 164.00 | 169.50 | 149.80 | 190,025 |
| 2024-06-27 | 166.50 | 166.50 | 163.00 | 163.50 | 144.50 | 55,642 |
| 2024-06-26 | 166.00 | 168.50 | 165.50 | 166.00 | 146.71 | 33,595 |
| 2024-06-25 | 166.00 | 166.00 | 162.50 | 165.00 | 145.82 | 68,241 |
| 2024-06-24 | 170.00 | 170.00 | 164.50 | 165.50 | 146.27 | 164,828 |
| 2024-06-21 | 176.00 | 176.00 | 170.00 | 170.50 | 150.68 | 186,875 |
| 2024-06-20 | 171.50 | 176.00 | 171.50 | 176.00 | 155.55 | 283,462 |
| 2024-06-19 | 169.00 | 176.00 | 169.00 | 171.50 | 151.57 | 328,606 |
| 2024-06-18 | 169.00 | 171.50 | 167.50 | 168.00 | 148.48 | 128,083 |
| 2024-06-17 | 168.00 | 169.00 | 164.00 | 167.50 | 148.03 | 149,080 |
| 2024-06-14 | 171.50 | 172.50 | 166.00 | 166.50 | 147.15 | 238,318 |
| 2024-06-13 | 178.00 | 179.00 | 169.50 | 171.00 | 151.13 | 414,695 |
| 2024-06-12 | 173.00 | 180.00 | 167.00 | 177.50 | 156.87 | 509,183 |
| 2024-06-11 | 172.00 | 178.00 | 166.50 | 171.50 | 151.57 | 721,255 |
| 2024-06-07 | 174.00 | 175.50 | 163.50 | 166.50 | 147.15 | 456,690 |
| 2024-06-06 | 184.50 | 184.50 | 172.50 | 173.50 | 153.34 | 754,851 |
| 2024-06-05 | 189.50 | 189.50 | 171.00 | 179.50 | 158.64 | 1,440,411 |
| 2024-06-04 | 189.50 | 189.50 | 189.50 | 189.50 | 167.48 | 282,412 |
| 2024-06-03 | 172.50 | 172.50 | 172.50 | 172.50 | 152.45 | 151,180 |
| 2024-05-31 | 155.00 | 159.00 | 150.00 | 157.00 | 138.75 | 692,909 |
| 2024-05-30 | 146.00 | 154.00 | 143.00 | 146.50 | 129.47 | 191,074 |
| 2024-05-29 | 150.00 | 150.00 | 143.50 | 145.00 | 128.15 | 264,565 |
| 2024-05-28 | 153.50 | 155.00 | 145.50 | 147.50 | 130.36 | 276,113 |
| 2024-05-27 | 139.50 | 151.00 | 139.50 | 147.50 | 130.36 | 330,706 |
| 2024-05-24 | 138.50 | 143.00 | 136.50 | 138.00 | 121.96 | 182,676 |
| 2024-05-23 | 131.50 | 138.50 | 129.00 | 138.50 | 122.40 | 141,731 |
| 2024-05-22 | 130.50 | 132.50 | 129.50 | 129.50 | 114.45 | 82,939 |
| 2024-05-21 | 130.50 | 131.00 | 126.50 | 129.00 | 114.01 | 49,343 |
| 2024-05-20 | 129.00 | 130.00 | 128.50 | 129.50 | 114.45 | 43,044 |
| 2024-05-17 | 130.50 | 131.50 | 128.50 | 129.00 | 114.01 | 56,692 |
| 2024-05-16 | 128.50 | 132.00 | 128.00 | 131.00 | 115.78 | 106,036 |
| 2024-05-15 | 127.00 | 133.50 | 126.50 | 127.50 | 112.68 | 343,305 |
| 2024-05-14 | 125.00 | 127.50 | 123.50 | 126.50 | 111.80 | 83,988 |
| 2024-05-13 | 127.00 | 127.50 | 124.00 | 125.00 | 110.47 | 80,839 |
| 2024-05-10 | 122.50 | 126.50 | 122.50 | 124.50 | 110.03 | 146,980 |
| 2024-05-09 | 118.50 | 123.00 | 118.00 | 122.50 | 108.26 | 73,490 |
| 2024-05-08 | 118.00 | 119.00 | 117.00 | 118.00 | 104.29 | 14,698 |
| 2024-05-07 | 120.00 | 120.50 | 117.50 | 117.50 | 103.84 | 50,393 |
| 2024-05-06 | 122.50 | 123.50 | 121.00 | 123.50 | 109.15 | 29,396 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 4.8300 TWD |
| 2025-08-21 | 5.0255 TWD |
| 2024-07-04 | 3.5700 TWD |
| 2023-06-29 | 5.7037 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.