Neousys Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 160.00 | 160.00 | 156.00 | 156.00 | 132.66 | 1,454 |
| 2023-05-08 | 156.00 | 160.00 | 156.00 | 159.00 | 135.21 | 3,807 |
| 2023-05-05 | 161.00 | 161.00 | 158.00 | 158.00 | 134.36 | 6,341 |
| 2023-05-04 | 160.50 | 160.50 | 157.50 | 159.50 | 135.64 | 10,875 |
| 2023-05-03 | 159.00 | 160.00 | 157.50 | 157.50 | 133.94 | 37,606 |
| 2023-05-02 | 163.50 | 163.50 | 160.00 | 160.00 | 136.06 | 27,081 |
| 2023-04-28 | 165.00 | 165.00 | 160.50 | 162.00 | 137.76 | 21,550 |
| 2023-04-27 | 160.50 | 163.00 | 160.00 | 163.00 | 138.62 | 21,402 |
| 2023-04-26 | 161.00 | 162.00 | 158.00 | 161.00 | 136.91 | 32,527 |
| 2023-04-25 | 165.00 | 166.00 | 161.50 | 164.00 | 139.47 | 18,123 |
| 2023-04-24 | 166.00 | 167.00 | 164.00 | 167.00 | 142.02 | 25,388 |
| 2023-04-21 | 166.00 | 168.00 | 165.00 | 165.00 | 140.32 | 14,724 |
| 2023-04-20 | 173.50 | 173.50 | 166.00 | 169.00 | 143.72 | 31,021 |
| 2023-04-19 | 169.50 | 173.50 | 168.00 | 173.00 | 147.12 | 79,299 |
| 2023-04-18 | 165.50 | 168.00 | 164.00 | 168.00 | 142.87 | 57,494 |
| 2023-04-17 | 163.00 | 166.00 | 162.00 | 162.50 | 138.19 | 12,499 |
| 2023-04-14 | 163.00 | 166.00 | 162.00 | 165.50 | 140.74 | 31,584 |
| 2023-04-13 | 168.00 | 168.00 | 163.00 | 165.00 | 140.32 | 31,215 |
| 2023-04-12 | 162.00 | 169.50 | 162.00 | 169.00 | 143.72 | 32,060 |
| 2023-04-11 | 170.00 | 170.00 | 162.00 | 163.50 | 139.04 | 58,588 |
| 2023-04-10 | 171.00 | 171.00 | 162.00 | 170.00 | 144.57 | 39,792 |
| 2023-04-07 | 161.50 | 168.50 | 160.00 | 167.00 | 142.02 | 75,152 |
| 2023-04-06 | 160.00 | 161.00 | 158.00 | 161.00 | 136.91 | 25,134 |
| 2023-03-31 | 163.00 | 163.00 | 156.00 | 163.00 | 138.62 | 29,506 |
| 2023-03-30 | 159.50 | 163.00 | 159.00 | 163.00 | 138.62 | 16,244 |
| 2023-03-29 | 155.00 | 159.50 | 154.50 | 159.50 | 135.64 | 27,719 |
| 2023-03-28 | 166.50 | 166.50 | 154.00 | 160.00 | 136.06 | 83,825 |
| 2023-03-27 | 169.50 | 169.50 | 163.00 | 165.00 | 140.32 | 31,729 |
| 2023-03-24 | 176.00 | 182.00 | 165.00 | 167.00 | 142.02 | 95,131 |
| 2023-03-23 | 157.00 | 176.00 | 156.00 | 174.00 | 147.97 | 154,194 |
| 2023-03-22 | 152.50 | 157.00 | 152.50 | 157.00 | 133.51 | 2,776 |
| 2023-03-21 | 154.00 | 155.50 | 153.00 | 154.50 | 131.39 | 14,965 |
| 2023-03-20 | 160.50 | 160.50 | 153.00 | 155.50 | 132.24 | 37,816 |
| 2023-03-17 | 153.00 | 158.00 | 152.50 | 157.50 | 133.94 | 69,312 |
| 2023-03-16 | 151.00 | 152.50 | 147.00 | 152.50 | 129.69 | 37,149 |
| 2023-03-15 | 151.50 | 152.00 | 150.50 | 152.00 | 129.26 | 52,429 |
| 2023-03-14 | 148.00 | 152.00 | 148.00 | 152.00 | 129.26 | 10,743 |
| 2023-03-13 | 150.00 | 152.00 | 146.00 | 150.00 | 127.56 | 36,147 |
| 2023-03-10 | 155.50 | 155.50 | 150.00 | 153.00 | 130.11 | 28,517 |
| 2023-03-09 | 155.50 | 156.00 | 153.00 | 153.00 | 130.11 | 28,829 |
| 2023-03-08 | 158.50 | 158.50 | 152.00 | 152.50 | 129.69 | 94,521 |
| 2023-03-07 | 160.00 | 160.00 | 152.00 | 154.00 | 130.96 | 73,448 |
| 2023-03-06 | 153.00 | 165.50 | 153.00 | 163.00 | 138.62 | 58,051 |
| 2023-03-03 | 151.50 | 156.00 | 150.50 | 156.00 | 132.66 | 66,228 |
| 2023-03-02 | 149.00 | 154.00 | 149.00 | 151.50 | 128.84 | 43,873 |
| 2023-03-01 | 158.00 | 158.00 | 145.00 | 151.50 | 128.84 | 88,152 |
| 2023-02-24 | 162.50 | 169.00 | 157.50 | 161.00 | 136.91 | 134,635 |
← NewerPage 15 of 15 · 887 trading days
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.