Advertisement
Advertisement
U.S. Markets open in 7 hrs 9 mins
S&P Futures
3,990.75 +20.25 (+0.51%) Dow Futures
32,405.00 +147.00 (+0.46%) Nasdaq Futures
12,780.75 +73.75 (+0.58%) Russell 2000 Futures
1,755.50 +14.50 (+0.83%) Crude Oil
70.17 -0.73 (-1.03%) Gold
1,981.20 +31.60 (+1.62%)
NewSoft Technology Corporation (5202.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 14.70 | 14.80 | 14.65 | 14.50 | 14.50 | 123,890 |
| Mar 22, 2023 | 14.70 | 14.80 | 14.65 | 14.70 | 14.70 | 58,000 |
| Mar 21, 2023 | 14.85 | 14.90 | 14.50 | 14.80 | 14.80 | 67,000 |
| Mar 20, 2023 | 14.50 | 14.85 | 14.50 | 14.65 | 14.65 | 31,000 |
| Mar 17, 2023 | 14.35 | 14.50 | 14.35 | 14.40 | 14.40 | 21,000 |
| Mar 16, 2023 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 91,000 |
| Mar 15, 2023 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 50,000 |
| Mar 14, 2023 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | 100,000 |
| Mar 13, 2023 | 14.25 | 14.75 | 14.25 | 14.60 | 14.60 | 115,000 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 14.80 | 14.85 | 14.70 | 14.70 | 14.70 | 86,000 |
| Mar 08, 2023 | 15.05 | 15.10 | 14.70 | 14.80 | 14.80 | 249,000 |
| Mar 07, 2023 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | 122,000 |
| Mar 06, 2023 | 14.90 | 15.75 | 14.90 | 15.00 | 15.00 | 388,000 |
| Mar 03, 2023 | 14.65 | 14.80 | 14.60 | 14.65 | 14.65 | 108,000 |
| Mar 02, 2023 | 14.60 | 14.70 | 14.50 | 14.65 | 14.65 | 78,000 |
| Mar 01, 2023 | 14.35 | 14.70 | 14.35 | 14.50 | 14.50 | 109,000 |
| Feb 24, 2023 | 14.70 | 15.10 | 14.60 | 14.60 | 14.60 | 316,000 |
| Feb 23, 2023 | 15.20 | 15.20 | 14.45 | 14.60 | 14.60 | 516,000 |
| Feb 22, 2023 | 15.00 | 15.15 | 14.85 | 15.00 | 15.00 | 453,000 |
| Feb 21, 2023 | 15.35 | 15.60 | 14.70 | 15.35 | 15.35 | 2,687,000 |
| Feb 20, 2023 | 14.15 | 14.25 | 13.90 | 14.20 | 14.20 | 170,000 |
| Feb 17, 2023 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 40,000 |
| Feb 16, 2023 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 45,000 |
| Feb 15, 2023 | 14.30 | 14.35 | 14.25 | 14.25 | 14.25 | 9,000 |
| Feb 14, 2023 | 14.45 | 14.45 | 14.20 | 14.20 | 14.20 | 266,000 |
| Feb 13, 2023 | 14.45 | 14.55 | 14.40 | 14.55 | 14.55 | 11,000 |
| Feb 10, 2023 | 14.70 | 14.80 | 14.50 | 14.55 | 14.55 | 44,000 |
| Feb 09, 2023 | 14.40 | 15.15 | 14.30 | 14.60 | 14.60 | 150,000 |
| Feb 08, 2023 | 14.35 | 14.40 | 14.30 | 14.40 | 14.40 | 22,000 |
| Feb 07, 2023 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | 15,000 |
| Feb 06, 2023 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | 15,000 |
| Feb 03, 2023 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 15,000 |
| Feb 02, 2023 | 14.35 | 14.35 | 14.15 | 14.35 | 14.35 | 47,000 |
| Feb 01, 2023 | 14.40 | 14.40 | 14.25 | 14.40 | 14.40 | 39,000 |
| Jan 31, 2023 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | 25,000 |
| Jan 30, 2023 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 12,000 |
| Jan 17, 2023 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | 12,000 |
| Jan 16, 2023 | 14.25 | 14.35 | 14.25 | 14.25 | 14.25 | 29,000 |
| Jan 13, 2023 | 14.30 | 14.45 | 14.25 | 14.30 | 14.30 | 29,000 |
| Jan 12, 2023 | 14.55 | 14.55 | 14.30 | 14.35 | 14.35 | 48,000 |
| Jan 11, 2023 | 14.55 | 14.60 | 14.50 | 14.55 | 14.55 | 14,000 |
| Jan 10, 2023 | 14.55 | 14.65 | 14.55 | 14.60 | 14.60 | 22,000 |
| Jan 09, 2023 | 14.60 | 14.70 | 14.55 | 14.70 | 14.70 | 19,000 |
| Jan 06, 2023 | 14.55 | 14.65 | 14.45 | 14.60 | 14.60 | 34,000 |
| Jan 05, 2023 | 14.65 | 14.75 | 14.60 | 14.60 | 14.60 | 80,000 |
| Jan 04, 2023 | 15.45 | 15.45 | 14.45 | 14.60 | 14.60 | 653,000 |
| Jan 03, 2023 | 17.20 | 17.20 | 15.45 | 15.45 | 15.45 | 406,000 |
| Dec 30, 2022 | 15.50 | 17.50 | 15.50 | 17.15 | 17.15 | 301,000 |
| Dec 29, 2022 | 14.95 | 15.95 | 14.90 | 15.95 | 15.95 | 86,000 |
| Dec 28, 2022 | 15.00 | 15.35 | 14.85 | 15.10 | 15.10 | 34,000 |
| Dec 27, 2022 | 15.00 | 15.45 | 15.00 | 15.10 | 15.10 | 26,000 |
| Dec 26, 2022 | 14.80 | 15.30 | 14.60 | 15.15 | 15.15 | 30,000 |
| Dec 23, 2022 | 14.95 | 15.00 | 14.70 | 15.00 | 15.00 | 37,000 |
| Dec 22, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Dec 21, 2022 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 10,000 |
| Dec 20, 2022 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 8,000 |
| Dec 19, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2,000 |
| Dec 16, 2022 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | 9,000 |
| Dec 15, 2022 | 15.10 | 15.50 | 15.00 | 15.05 | 15.05 | 23,000 |
| Dec 14, 2022 | 14.85 | 14.95 | 14.80 | 14.95 | 14.95 | 6,000 |
| Dec 13, 2022 | 14.80 | 15.25 | 14.80 | 14.95 | 14.95 | 16,000 |
| Dec 12, 2022 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | 7,000 |
| Dec 09, 2022 | 14.85 | 15.00 | 14.85 | 14.90 | 14.90 | 10,000 |
| Dec 08, 2022 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 11,000 |
| Dec 07, 2022 | 14.95 | 14.95 | 14.85 | 14.90 | 14.90 | 12,000 |
| Dec 06, 2022 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 10,000 |
| Dec 05, 2022 | 15.05 | 15.20 | 15.00 | 15.05 | 15.05 | 12,000 |
| Dec 02, 2022 | 15.05 | 16.35 | 15.00 | 15.05 | 15.05 | 235,000 |
| Dec 01, 2022 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 10,000 |
| Nov 30, 2022 | 14.95 | 15.20 | 14.80 | 14.95 | 14.95 | 41,000 |
| Nov 29, 2022 | 14.80 | 15.05 | 14.60 | 14.95 | 14.95 | 25,000 |
| Nov 28, 2022 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | 3,000 |
| Nov 25, 2022 | 14.80 | 15.25 | 14.70 | 15.00 | 15.00 | 55,000 |
| Nov 24, 2022 | 14.95 | 14.95 | 14.75 | 14.90 | 14.90 | 37,000 |
| Nov 23, 2022 | 15.05 | 15.20 | 14.85 | 15.00 | 15.00 | 26,000 |
| Nov 22, 2022 | 15.30 | 15.40 | 14.80 | 15.00 | 15.00 | 11,000 |
| Nov 21, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 |
| Nov 18, 2022 | 15.25 | 15.25 | 14.55 | 14.90 | 14.90 | 23,000 |
| Nov 17, 2022 | 14.85 | 15.00 | 14.80 | 15.00 | 15.00 | 16,000 |
| Nov 16, 2022 | 15.50 | 15.50 | 14.80 | 14.95 | 14.95 | 25,000 |
| Nov 15, 2022 | 14.85 | 15.00 | 14.65 | 15.00 | 15.00 | 43,000 |
| Nov 14, 2022 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | 3,000 |
| Nov 11, 2022 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | 104,000 |
| Nov 10, 2022 | 15.35 | 15.40 | 14.80 | 14.95 | 14.95 | 131,000 |
| Nov 09, 2022 | 15.60 | 15.60 | 15.50 | 15.55 | 15.55 | 11,000 |
| Nov 08, 2022 | 15.65 | 15.70 | 15.60 | 15.60 | 15.60 | 7,000 |
| Nov 07, 2022 | 15.60 | 15.75 | 15.55 | 15.75 | 15.75 | 10,000 |
| Nov 04, 2022 | 15.60 | 15.75 | 15.55 | 15.75 | 15.75 | 7,000 |
| Nov 03, 2022 | 15.50 | 16.05 | 15.35 | 15.90 | 15.90 | 21,000 |
| Nov 02, 2022 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 11,000 |
| Nov 01, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Oct 31, 2022 | 15.15 | 15.40 | 14.90 | 15.40 | 15.40 | 21,000 |
| Oct 28, 2022 | 15.65 | 15.65 | 15.10 | 15.30 | 15.30 | 8,000 |
| Oct 27, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1,000 |
| Oct 26, 2022 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 3,000 |
| Oct 25, 2022 | 15.30 | 15.35 | 15.20 | 15.35 | 15.35 | 9,000 |
| Oct 24, 2022 | 15.50 | 15.50 | 15.10 | 15.35 | 15.35 | 18,000 |
| Oct 21, 2022 | 15.30 | 15.40 | 15.20 | 15.35 | 15.35 | 18,000 |
| Oct 20, 2022 | 15.15 | 15.45 | 15.10 | 15.45 | 15.45 | 38,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
