Neweb Information Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 82.900 | 84.400 | 82.800 | 84.400 | 76.054 | 12,753 |
| 2024-07-30 | 87.700 | 87.700 | 82.800 | 82.800 | 74.612 | 10,727 |
| 2024-07-29 | 89.000 | 89.800 | 85.500 | 86.100 | 77.586 | 18,183 |
| 2024-07-26 | 89.000 | 91.000 | 89.000 | 90.000 | 81.100 | 14,052 |
| 2024-07-23 | 92.500 | 92.500 | 88.600 | 92.500 | 83.353 | 5,439 |
| 2024-07-22 | 93.000 | 93.600 | 89.000 | 90.000 | 81.100 | 43,136 |
| 2024-07-19 | 89.000 | 92.000 | 88.000 | 91.000 | 82.001 | 30,250 |
| 2024-07-18 | 88.600 | 90.000 | 86.000 | 87.000 | 78.397 | 18,224 |
| 2024-07-17 | 88.400 | 92.100 | 88.100 | 91.300 | 82.272 | 39,598 |
| 2024-07-16 | 83.600 | 89.500 | 83.600 | 86.200 | 77.676 | 56,673 |
| 2024-07-15 | 81.500 | 86.000 | 81.400 | 83.100 | 74.883 | 37,947 |
| 2024-07-12 | 83.300 | 83.500 | 80.300 | 82.200 | 74.072 | 19,106 |
| 2024-07-11 | 75.800 | 83.000 | 72.400 | 80.000 | 72.089 | 35,398 |
| 2024-07-10 | 78.400 | 78.600 | 74.700 | 75.600 | 68.124 | 23,574 |
| 2024-07-09 | 74.400 | 78.400 | 74.400 | 74.600 | 67.223 | 4,259 |
| 2024-07-08 | 77.100 | 78.000 | 74.200 | 77.800 | 70.107 | 13,388 |
| 2024-07-05 | 79.000 | 79.500 | 77.000 | 77.100 | 69.476 | 14,653 |
| 2024-07-04 | 80.400 | 81.700 | 79.000 | 80.400 | 72.450 | 10,502 |
| 2024-07-03 | 81.900 | 82.600 | 81.100 | 81.800 | 73.711 | 12,531 |
| 2024-07-02 | 84.000 | 84.000 | 84.000 | 84.000 | 75.694 | 0 |
| 2024-07-01 | 84.000 | 84.000 | 84.000 | 84.000 | 75.694 | 1 |
| 2024-06-28 | 82.600 | 85.500 | 82.200 | 82.200 | 74.072 | 7,230 |
| 2024-06-27 | 84.500 | 84.500 | 82.700 | 82.700 | 74.522 | 1,200 |
| 2024-06-26 | 83.200 | 85.000 | 82.000 | 85.000 | 76.595 | 19,710 |
| 2024-06-25 | 85.800 | 85.800 | 83.200 | 83.200 | 74.973 | 16,612 |
| 2024-06-24 | 81.500 | 86.600 | 81.500 | 84.000 | 75.694 | 38,937 |
| 2024-06-21 | 84.700 | 85.100 | 81.100 | 81.500 | 73.441 | 7,894 |
| 2024-06-20 | 82.000 | 84.700 | 79.500 | 84.700 | 76.324 | 17,121 |
| 2024-06-19 | 81.500 | 82.000 | 79.200 | 81.800 | 73.711 | 25,671 |
| 2024-06-18 | 77.500 | 80.600 | 77.200 | 80.600 | 72.630 | 13,344 |
| 2024-06-17 | 75.000 | 79.000 | 72.500 | 77.500 | 69.836 | 55,109 |
| 2024-06-14 | 72.000 | 78.000 | 72.000 | 78.000 | 70.287 | 263,396 |
| 2024-06-13 | 72.000 | 76.000 | 72.000 | 75.000 | 67.584 | 261,124 |
| 2024-06-12 | 72.500 | 75.800 | 72.000 | 73.600 | 66.322 | 260,565 |
| 2024-06-11 | 74.000 | 78.000 | 72.300 | 72.300 | 65.151 | 271,234 |
| 2024-06-07 | 75.000 | 76.200 | 72.000 | 75.900 | 68.395 | 280,511 |
| 2024-06-06 | 82.300 | 82.300 | 77.500 | 77.500 | 69.836 | 20,650 |
| 2024-06-05 | 83.700 | 84.200 | 80.000 | 80.700 | 72.720 | 51,015 |
| 2024-06-04 | 88.000 | 88.000 | 84.200 | 86.700 | 78.127 | 26,510 |
| 2024-06-03 | 92.100 | 92.100 | 88.600 | 89.000 | 80.199 | 24,707 |
| 2024-05-31 | 93.000 | 96.000 | 92.100 | 92.100 | 79.839 | 28,886 |
| 2024-05-30 | 94.700 | 95.000 | 90.800 | 93.000 | 80.619 | 28,687 |
| 2024-05-29 | 91.200 | 95.000 | 90.200 | 95.000 | 82.353 | 22,155 |
| 2024-05-28 | 91.500 | 91.500 | 90.200 | 90.200 | 78.192 | 18,781 |
| 2024-05-27 | 91.200 | 91.200 | 90.100 | 90.900 | 78.799 | 11,178 |
| 2024-05-24 | 90.700 | 91.700 | 90.000 | 90.000 | 78.018 | 9,981 |
| 2024-05-23 | 91.100 | 92.000 | 90.400 | 92.000 | 79.752 | 8,530 |
| 2024-05-22 | 90.000 | 91.800 | 90.000 | 91.400 | 79.232 | 15,216 |
| 2024-05-21 | 92.000 | 92.000 | 90.000 | 92.000 | 79.752 | 4,460 |
| 2024-05-20 | 92.300 | 92.300 | 90.000 | 92.000 | 79.752 | 7,766 |
| 2024-05-17 | 92.400 | 92.400 | 90.000 | 90.800 | 78.712 | 6,634 |
| 2024-05-16 | 90.000 | 92.800 | 90.000 | 91.500 | 79.319 | 14,370 |
| 2024-05-15 | 92.900 | 92.900 | 90.000 | 90.600 | 78.539 | 17,606 |
| 2024-05-14 | 93.500 | 93.500 | 92.000 | 92.000 | 79.752 | 5,220 |
| 2024-05-13 | 96.500 | 96.500 | 91.500 | 91.500 | 79.319 | 12,318 |
| 2024-05-10 | 97.300 | 97.300 | 95.000 | 96.500 | 83.653 | 6,820 |
| 2024-05-09 | 96.300 | 98.900 | 95.000 | 95.900 | 83.133 | 27,840 |
| 2024-05-08 | 94.000 | 96.500 | 93.000 | 96.500 | 83.653 | 8,363 |
| 2024-05-07 | 94.000 | 94.300 | 92.500 | 93.900 | 81.399 | 21,771 |
| 2024-05-06 | 92.000 | 94.700 | 90.100 | 92.000 | 79.752 | 21,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 5.0000 TWD |
| 2025-06-11 | 5.0000 TWD |
| 2024-06-03 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.