Neweb Information Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 92.000 | 92.000 | 89.600 | 91.900 | 79.665 | 2,570 |
| 2024-05-02 | 92.400 | 92.400 | 92.300 | 92.300 | 80.012 | 60 |
| 2024-04-30 | 91.500 | 92.000 | 91.500 | 91.900 | 79.665 | 8,423 |
| 2024-04-29 | 89.500 | 91.200 | 88.600 | 89.100 | 77.238 | 17,629 |
| 2024-04-26 | 91.400 | 91.400 | 88.500 | 91.300 | 79.145 | 4,351 |
| 2024-04-25 | 91.900 | 92.000 | 89.700 | 89.700 | 77.758 | 2,468 |
| 2024-04-24 | 90.600 | 92.000 | 89.400 | 91.900 | 79.665 | 8,350 |
| 2024-04-23 | 89.900 | 91.000 | 86.600 | 90.500 | 78.452 | 20,383 |
| 2024-04-22 | 93.800 | 94.000 | 91.000 | 93.700 | 81.226 | 11,023 |
| 2024-04-19 | 92.800 | 93.800 | 86.500 | 93.500 | 81.052 | 20,595 |
| 2024-04-18 | 93.200 | 93.200 | 91.200 | 92.900 | 80.532 | 3,201 |
| 2024-04-17 | 93.800 | 93.800 | 90.500 | 91.500 | 79.319 | 5,341 |
| 2024-04-16 | 89.200 | 92.800 | 88.000 | 90.500 | 78.452 | 18,214 |
| 2024-04-15 | 91.100 | 93.500 | 89.800 | 93.000 | 80.619 | 16,286 |
| 2024-04-12 | 95.000 | 95.000 | 92.300 | 94.300 | 81.746 | 6,945 |
| 2024-04-11 | 95.500 | 96.000 | 91.500 | 95.000 | 82.353 | 36,055 |
| 2024-04-10 | 101.50 | 103.00 | 95.500 | 98.000 | 84.953 | 27,701 |
| 2024-04-09 | 98.500 | 103.00 | 97.000 | 101.50 | 87.987 | 121,913 |
| 2024-04-08 | 94.200 | 96.300 | 93.000 | 95.500 | 82.786 | 54,422 |
| 2024-04-03 | 94.500 | 95.000 | 92.500 | 94.200 | 81.659 | 26,946 |
| 2024-04-02 | 92.000 | 94.500 | 90.500 | 92.500 | 80.186 | 38,929 |
| 2024-04-01 | 91.500 | 93.000 | 89.800 | 91.000 | 78.885 | 18,871 |
| 2024-03-29 | 89.000 | 91.500 | 89.000 | 91.500 | 79.319 | 5,176 |
| 2024-03-28 | 92.500 | 92.500 | 89.000 | 91.500 | 79.319 | 18,351 |
| 2024-03-27 | 91.300 | 91.500 | 89.600 | 91.300 | 79.145 | 4,991 |
| 2024-03-26 | 91.100 | 91.100 | 91.100 | 91.100 | 78.972 | 0 |
| 2024-03-25 | 91.100 | 91.100 | 91.100 | 91.100 | 78.972 | 0 |
| 2024-03-22 | 90.600 | 92.500 | 90.500 | 91.100 | 78.972 | 6,006 |
| 2024-03-21 | 92.300 | 92.500 | 90.000 | 92.500 | 80.186 | 11,171 |
| 2024-03-20 | 93.000 | 93.000 | 90.900 | 93.000 | 80.619 | 1,303 |
| 2024-03-19 | 93.000 | 93.200 | 91.700 | 93.000 | 80.619 | 20,521 |
| 2024-03-18 | 91.100 | 91.100 | 91.100 | 91.100 | 78.972 | 0 |
| 2024-03-15 | 92.000 | 93.300 | 90.000 | 91.100 | 78.972 | 20,864 |
| 2024-03-14 | 93.000 | 93.000 | 88.100 | 90.600 | 78.539 | 39,431 |
| 2024-03-13 | 93.900 | 94.500 | 90.100 | 92.000 | 79.752 | 25,636 |
| 2024-03-12 | 93.000 | 94.000 | 91.000 | 94.000 | 81.486 | 29,701 |
| 2024-03-11 | 98.000 | 98.500 | 89.000 | 93.000 | 80.619 | 118,340 |
| 2024-03-08 | 98.000 | 101.50 | 97.300 | 99.500 | 86.254 | 56,926 |
| 2024-03-07 | 101.00 | 101.00 | 96.100 | 100.50 | 87.121 | 54,253 |
| 2024-03-06 | 101.00 | 101.00 | 99.000 | 99.900 | 86.600 | 24,616 |
| 2024-03-05 | 101.50 | 104.00 | 99.400 | 100.50 | 87.121 | 45,057 |
| 2024-03-04 | 100.50 | 104.00 | 99.300 | 99.600 | 86.340 | 59,120 |
| 2024-03-01 | 98.500 | 102.00 | 97.400 | 100.00 | 86.687 | 75,050 |
| 2024-02-29 | 97.500 | 99.700 | 95.500 | 98.500 | 85.387 | 24,498 |
| 2024-02-27 | 98.800 | 99.500 | 96.100 | 98.000 | 84.953 | 36,966 |
| 2024-02-26 | 102.00 | 102.00 | 98.100 | 98.200 | 85.127 | 73,338 |
| 2024-02-23 | 109.50 | 109.50 | 96.000 | 100.50 | 87.121 | 227,801 |
| 2024-02-22 | 98.100 | 110.50 | 98.100 | 108.00 | 93.622 | 197,827 |
| 2024-02-21 | 98.700 | 100.50 | 95.700 | 99.000 | 85.820 | 54,317 |
| 2024-02-20 | 104.00 | 104.00 | 96.200 | 99.300 | 86.080 | 171,837 |
| 2024-02-19 | 106.00 | 111.00 | 100.00 | 102.00 | 88.421 | 269,319 |
| 2024-02-16 | 101.50 | 110.50 | 96.000 | 105.50 | 91.455 | 395,338 |
| 2024-02-15 | 86.600 | 101.00 | 86.600 | 100.50 | 87.121 | 589,460 |
| 2024-02-05 | 91.700 | 92.700 | 84.500 | 87.000 | 75.418 | 130,593 |
| 2024-02-02 | 87.800 | 97.800 | 87.800 | 92.500 | 80.186 | 156,362 |
| 2024-02-01 | 89.500 | 91.000 | 86.600 | 89.700 | 77.758 | 125,518 |
| 2024-01-31 | 97.500 | 99.000 | 88.700 | 90.500 | 78.452 | 237,423 |
| 2024-01-30 | 101.00 | 105.50 | 97.000 | 99.900 | 86.600 | 226,442 |
| 2024-01-29 | 101.00 | 108.00 | 90.500 | 101.00 | 87.554 | 384,009 |
| 2024-01-26 | 112.00 | 112.50 | 99.600 | 101.50 | 87.987 | 280,500 |
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.