Neousys Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 176.00 | 178.50 | 173.50 | 177.00 | 159.74 | 77,705 |
| 2025-04-30 | 179.00 | 182.50 | 170.50 | 172.00 | 155.22 | 288,751 |
| 2025-04-29 | 168.00 | 179.50 | 167.50 | 179.00 | 161.54 | 225,848 |
| 2025-04-28 | 166.00 | 169.50 | 166.00 | 168.00 | 151.61 | 86,122 |
| 2025-04-25 | 165.00 | 170.50 | 163.50 | 163.50 | 147.55 | 192,140 |
| 2025-04-24 | 162.50 | 162.50 | 156.00 | 156.50 | 141.24 | 95,597 |
| 2025-04-23 | 154.00 | 159.50 | 152.00 | 158.50 | 143.04 | 125,998 |
| 2025-04-22 | 144.00 | 153.00 | 144.00 | 145.00 | 130.86 | 70,341 |
| 2025-04-21 | 157.00 | 158.00 | 150.00 | 150.00 | 135.37 | 79,789 |
| 2025-04-18 | 158.00 | 163.00 | 156.00 | 159.50 | 143.94 | 87,138 |
| 2025-04-17 | 162.00 | 163.00 | 158.50 | 159.00 | 143.49 | 160,733 |
| 2025-04-16 | 169.00 | 169.50 | 162.50 | 162.50 | 146.65 | 155,397 |
| 2025-04-15 | 161.00 | 173.00 | 160.00 | 169.00 | 152.52 | 225,974 |
| 2025-04-14 | 160.50 | 167.50 | 157.50 | 161.00 | 145.30 | 286,234 |
| 2025-04-11 | 145.00 | 156.50 | 138.00 | 153.00 | 138.08 | 423,254 |
| 2025-04-10 | 145.50 | 145.50 | 145.50 | 145.50 | 131.31 | 26,246 |
| 2025-04-09 | 147.00 | 147.00 | 132.50 | 132.50 | 119.58 | 435,756 |
| 2025-04-08 | 150.00 | 154.00 | 147.00 | 147.00 | 132.66 | 262,477 |
| 2025-04-07 | 163.00 | 163.00 | 163.00 | 163.00 | 147.10 | 8,398 |
| 2025-04-02 | 176.00 | 184.00 | 173.00 | 181.00 | 163.35 | 175,385 |
| 2025-04-01 | 175.50 | 178.00 | 174.00 | 175.00 | 157.93 | 202,644 |
| 2025-03-31 | 181.00 | 185.00 | 173.00 | 173.50 | 156.58 | 215,235 |
| 2025-03-28 | 196.00 | 196.00 | 185.00 | 189.00 | 170.56 | 178,476 |
| 2025-03-27 | 199.50 | 199.50 | 196.00 | 197.50 | 178.24 | 89,536 |
| 2025-03-26 | 199.00 | 204.50 | 199.00 | 203.00 | 183.20 | 63,005 |
| 2025-03-25 | 205.00 | 205.00 | 198.00 | 202.00 | 182.30 | 96,639 |
| 2025-03-24 | 209.00 | 210.00 | 199.00 | 199.00 | 179.59 | 203,757 |
| 2025-03-21 | 212.00 | 213.00 | 208.50 | 209.50 | 189.07 | 136,495 |
| 2025-03-20 | 208.00 | 215.50 | 207.00 | 213.00 | 192.22 | 335,966 |
| 2025-03-19 | 217.50 | 217.50 | 201.00 | 205.00 | 185.00 | 486,259 |
| 2025-03-18 | 212.50 | 224.50 | 211.50 | 216.50 | 195.38 | 569,088 |
| 2025-03-17 | 215.00 | 218.50 | 208.50 | 211.00 | 190.42 | 469,288 |
| 2025-03-14 | 219.00 | 223.00 | 211.00 | 211.00 | 190.42 | 1,063,526 |
| 2025-03-13 | 208.00 | 221.50 | 207.00 | 212.00 | 191.32 | 863,433 |
| 2025-03-12 | 203.00 | 206.00 | 198.00 | 201.50 | 181.85 | 339,207 |
| 2025-03-11 | 206.00 | 206.50 | 196.00 | 201.50 | 181.85 | 371,694 |
| 2025-03-10 | 219.00 | 219.00 | 210.50 | 212.50 | 191.77 | 248,848 |
| 2025-03-07 | 209.50 | 219.50 | 209.50 | 213.00 | 192.22 | 279,327 |
| 2025-03-06 | 218.50 | 220.00 | 210.00 | 212.00 | 191.32 | 217,641 |
| 2025-03-05 | 224.50 | 224.50 | 215.50 | 218.50 | 197.19 | 263,289 |
| 2025-03-04 | 208.50 | 217.00 | 203.50 | 216.00 | 194.93 | 501,894 |
| 2025-03-03 | 236.00 | 236.00 | 215.50 | 215.50 | 194.48 | 697,205 |
| 2025-02-27 | 240.00 | 252.50 | 233.00 | 239.00 | 215.69 | 802,110 |
| 2025-02-26 | 231.50 | 241.00 | 231.00 | 234.50 | 211.63 | 316,067 |
| 2025-02-25 | 238.50 | 241.50 | 231.00 | 231.50 | 208.92 | 412,715 |
| 2025-02-24 | 243.50 | 248.50 | 242.00 | 242.00 | 218.40 | 276,813 |
| 2025-02-21 | 239.50 | 251.00 | 239.00 | 248.50 | 224.26 | 610,346 |
| 2025-02-20 | 250.00 | 255.50 | 241.00 | 242.00 | 218.40 | 929,558 |
| 2025-02-19 | 258.00 | 268.00 | 246.50 | 246.50 | 222.46 | 2,657,127 |
| 2025-02-18 | 242.50 | 254.00 | 240.00 | 254.00 | 229.22 | 1,423,644 |
| 2025-02-17 | 216.50 | 231.00 | 215.00 | 231.00 | 208.47 | 450,747 |
| 2025-02-14 | 212.00 | 216.00 | 207.50 | 210.00 | 189.52 | 475,587 |
| 2025-02-13 | 219.50 | 226.00 | 212.50 | 213.00 | 192.22 | 600,561 |
| 2025-02-12 | 227.00 | 233.50 | 222.00 | 223.00 | 201.25 | 421,117 |
| 2025-02-11 | 238.50 | 243.50 | 223.50 | 226.00 | 203.96 | 815,946 |
| 2025-02-10 | 236.00 | 239.00 | 227.00 | 234.50 | 211.63 | 1,049,994 |
| 2025-02-07 | 216.50 | 235.50 | 216.50 | 235.50 | 212.53 | 1,375,350 |
| 2025-02-06 | 214.00 | 222.50 | 211.50 | 214.50 | 193.58 | 430,626 |
| 2025-02-05 | 200.00 | 218.50 | 200.00 | 213.50 | 192.68 | 617,366 |
| 2025-02-04 | 196.50 | 201.50 | 193.50 | 199.50 | 180.04 | 200,576 |
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.