Neousys Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 194.00 | 205.00 | 192.50 | 196.00 | 176.88 | 224,704 |
| 2025-01-22 | 214.00 | 214.00 | 207.00 | 207.00 | 186.81 | 491,335 |
| 2025-01-21 | 198.00 | 213.00 | 196.50 | 212.00 | 191.32 | 476,637 |
| 2025-01-20 | 195.00 | 198.50 | 194.00 | 196.00 | 176.88 | 224,670 |
| 2025-01-17 | 195.00 | 204.00 | 194.00 | 194.00 | 175.08 | 746,452 |
| 2025-01-16 | 189.00 | 191.50 | 185.50 | 187.00 | 168.76 | 291,861 |
| 2025-01-15 | 180.00 | 186.00 | 176.50 | 184.00 | 166.05 | 296,061 |
| 2025-01-14 | 179.00 | 181.50 | 174.00 | 179.00 | 161.54 | 250,917 |
| 2025-01-13 | 192.50 | 192.50 | 172.00 | 176.00 | 158.83 | 603,670 |
| 2025-01-10 | 195.00 | 197.00 | 189.00 | 191.00 | 172.37 | 230,969 |
| 2025-01-09 | 209.50 | 215.00 | 196.50 | 198.00 | 178.69 | 321,257 |
| 2025-01-08 | 201.00 | 210.00 | 200.00 | 208.00 | 187.71 | 167,977 |
| 2025-01-07 | 203.00 | 210.00 | 201.00 | 201.00 | 181.39 | 284,512 |
| 2025-01-06 | 198.00 | 206.00 | 188.00 | 205.50 | 185.46 | 238,318 |
| 2025-01-03 | 197.00 | 199.00 | 191.00 | 192.50 | 173.72 | 157,479 |
| 2025-01-02 | 204.00 | 204.00 | 194.50 | 195.00 | 175.98 | 306,559 |
| 2024-12-31 | 212.50 | 212.50 | 204.00 | 206.00 | 185.91 | 256,166 |
| 2024-12-30 | 211.00 | 212.50 | 206.00 | 212.00 | 191.32 | 295,011 |
| 2024-12-27 | 211.00 | 211.00 | 201.50 | 211.00 | 190.42 | 351,703 |
| 2024-12-26 | 237.00 | 238.50 | 203.50 | 211.00 | 190.42 | 3,875,042 |
| 2024-12-25 | 209.00 | 223.50 | 209.00 | 223.50 | 201.70 | 2,057,730 |
| 2024-12-24 | 189.50 | 203.50 | 182.00 | 203.50 | 183.65 | 1,773,217 |
| 2024-12-23 | 179.50 | 185.00 | 178.00 | 185.00 | 166.96 | 334,906 |
| 2024-12-20 | 159.00 | 171.00 | 159.00 | 168.50 | 152.06 | 287,662 |
| 2024-12-19 | 151.00 | 163.00 | 150.50 | 160.00 | 144.39 | 37,795 |
| 2024-12-18 | 155.00 | 155.00 | 153.00 | 153.50 | 138.53 | 14,698 |
| 2024-12-17 | 151.50 | 155.00 | 151.00 | 154.00 | 138.98 | 41,994 |
| 2024-12-16 | 153.50 | 155.00 | 150.50 | 151.00 | 136.27 | 52,493 |
| 2024-12-13 | 160.50 | 160.50 | 152.50 | 153.00 | 138.08 | 123,883 |
| 2024-12-12 | 159.00 | 165.00 | 159.00 | 160.50 | 144.84 | 41,994 |
| 2024-12-11 | 163.00 | 165.00 | 157.00 | 162.00 | 146.20 | 55,642 |
| 2024-12-10 | 164.00 | 165.00 | 162.00 | 162.50 | 146.65 | 38,844 |
| 2024-12-09 | 169.00 | 173.50 | 165.00 | 165.00 | 148.91 | 196,324 |
| 2024-12-06 | 164.00 | 172.00 | 163.00 | 163.00 | 147.10 | 215,221 |
| 2024-12-05 | 159.50 | 173.00 | 159.00 | 164.00 | 148.00 | 244,617 |
| 2024-12-04 | 156.50 | 159.00 | 156.00 | 157.50 | 142.14 | 38,844 |
| 2024-12-03 | 160.50 | 160.50 | 156.00 | 156.50 | 141.24 | 67,191 |
| 2024-12-02 | 158.50 | 162.00 | 153.00 | 159.00 | 143.49 | 374,800 |
| 2024-11-29 | 144.00 | 156.50 | 144.00 | 156.50 | 141.24 | 164,828 |
| 2024-11-28 | 143.00 | 143.00 | 142.50 | 142.50 | 128.60 | 4,199 |
| 2024-11-27 | 146.50 | 146.50 | 142.00 | 143.50 | 129.50 | 18,897 |
| 2024-11-26 | 144.50 | 145.00 | 142.00 | 144.50 | 130.41 | 19,947 |
| 2024-11-25 | 141.00 | 145.00 | 140.50 | 144.50 | 130.41 | 24,146 |
| 2024-11-22 | 139.00 | 141.00 | 139.00 | 140.00 | 126.34 | 18,897 |
| 2024-11-21 | 138.50 | 139.50 | 137.50 | 139.00 | 125.44 | 17,847 |
| 2024-11-20 | 139.50 | 139.50 | 139.50 | 139.50 | 125.89 | 1,635 |
| 2024-11-19 | 140.00 | 140.00 | 136.50 | 140.00 | 126.34 | 5,249 |
| 2024-11-18 | 139.50 | 139.50 | 136.00 | 136.00 | 122.73 | 59,842 |
| 2024-11-15 | 142.00 | 142.00 | 141.00 | 141.00 | 127.25 | 8,398 |
| 2024-11-14 | 142.50 | 143.00 | 140.00 | 142.00 | 128.15 | 27,296 |
| 2024-11-13 | 146.00 | 146.00 | 142.50 | 142.50 | 128.60 | 19,947 |
| 2024-11-12 | 146.00 | 146.00 | 144.00 | 146.00 | 131.76 | 11,548 |
| 2024-11-11 | 148.00 | 151.00 | 146.00 | 146.00 | 131.76 | 56,692 |
| 2024-11-08 | 148.00 | 148.00 | 143.50 | 144.50 | 130.41 | 14,698 |
| 2024-11-07 | 146.00 | 148.00 | 146.00 | 147.00 | 132.66 | 22,047 |
| 2024-11-06 | 141.50 | 146.00 | 141.50 | 143.00 | 129.05 | 24,146 |
| 2024-11-05 | 143.50 | 143.50 | 141.50 | 141.50 | 127.70 | 24,146 |
| 2024-11-04 | 144.00 | 145.00 | 143.50 | 143.50 | 129.50 | 4,199 |
| 2024-11-01 | 144.00 | 144.00 | 144.00 | 144.00 | 129.95 | 5,249 |
| 2024-10-30 | 140.00 | 146.00 | 140.00 | 144.00 | 129.95 | 51,443 |
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.