New Era Electronics Co., Ltd. 4909
TPEX · Taiwan · Electronic Technology
TWD 36.80+0.65 (+1.80%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 36.80 | +1.80% | TWD 36.35 | TWD 36.80 | TWD 36.15 | 232.91K |
| 2026-10-01 | TWD 36.15 | -0.69% | TWD 36.55 | TWD 36.80 | TWD 35.95 | 193.09K |
| 2026-09-30 | TWD 36.40 | +1.68% | TWD 36.60 | TWD 36.60 | TWD 35.80 | 367.37K |
| 2026-09-29 | TWD 35.80 | +4.22% | TWD 34.65 | TWD 36.35 | TWD 34.40 | 703.37K |
| 2026-09-24 | TWD 34.35 | -0.58% | TWD 34.50 | TWD 34.50 | TWD 34.30 | 94.00K |
| 2026-09-23 | TWD 34.55 | -0.14% | TWD 35.20 | TWD 35.20 | TWD 34.55 | 214.05K |
| 2026-09-22 | TWD 34.60 | -1.56% | TWD 35.80 | TWD 35.80 | TWD 34.60 | 241.00K |
| 2026-09-21 | TWD 35.15 | -0.42% | TWD 35.95 | TWD 35.95 | TWD 34.55 | 373.44K |
| 2026-09-18 | TWD 35.30 | +3.22% | TWD 34.50 | TWD 35.30 | TWD 34.15 | 275.50K |
| 2026-09-17 | TWD 34.20 | +0.88% | TWD 34.00 | TWD 35.70 | TWD 34.00 | 390.00K |
| 2026-09-16 | TWD 33.90 | +1.35% | TWD 33.45 | TWD 34.10 | TWD 33.40 | 212.05K |
| 2026-09-15 | TWD 33.45 | -0.45% | TWD 33.75 | TWD 34.10 | TWD 33.30 | 266.09K |
| 2026-09-14 | TWD 33.60 | -1.18% | TWD 34.00 | TWD 34.10 | TWD 33.50 | 265.00K |
| 2026-09-11 | TWD 34.00 | -2.30% | TWD 34.80 | TWD 34.90 | TWD 34.00 | 278.20K |
| 2026-09-10 | TWD 34.80 | -1.42% | TWD 35.20 | TWD 35.20 | TWD 34.70 | 206.11K |
| 2026-09-09 | TWD 35.30 | -0.42% | TWD 35.45 | TWD 35.85 | TWD 35.30 | 255.32K |
| 2026-09-08 | TWD 35.45 | -3.14% | TWD 36.25 | TWD 36.35 | TWD 35.40 | 384.30K |
| 2026-09-07 | TWD 36.60 | -0.81% | TWD 37.20 | TWD 37.30 | TWD 36.50 | 222.36K |
| 2026-09-04 | TWD 36.90 | -0.40% | TWD 37.85 | TWD 37.85 | TWD 36.90 | 320.33K |
| 2026-09-03 | TWD 37.05 | -4.14% | TWD 38.75 | TWD 39.20 | TWD 37.05 | 479.33K |
| 2026-09-02 | TWD 38.65 | -1.28% | TWD 39.15 | TWD 39.30 | TWD 38.60 | 242.15K |
| 2026-09-01 | TWD 39.15 | +1.42% | TWD 38.70 | TWD 40.50 | TWD 38.70 | 389.38K |
| 2026-08-31 | TWD 38.60 | -4.34% | TWD 40.35 | TWD 40.65 | TWD 38.50 | 702.83K |
| 2026-08-28 | TWD 40.35 | -5.94% | TWD 43.20 | TWD 43.20 | TWD 40.30 | 2.19M |
| 2026-08-27 | TWD 42.90 | +10.00% | TWD 39.60 | TWD 42.90 | TWD 39.10 | 1.01M |
| 2026-08-26 | TWD 39.00 | +2.90% | TWD 38.80 | TWD 39.35 | TWD 38.80 | 282.05K |
| 2026-08-25 | TWD 37.90 | +0.53% | TWD 37.80 | TWD 38.25 | TWD 37.05 | 126.04K |
| 2026-08-24 | TWD 37.70 | -1.05% | TWD 37.80 | TWD 38.65 | TWD 37.70 | 130.50K |
| 2026-08-21 | TWD 38.10 | -1.04% | TWD 39.50 | TWD 39.60 | TWD 38.00 | 193.16K |
| 2026-08-20 | TWD 38.50 | +3.77% | TWD 37.70 | TWD 38.50 | TWD 37.55 | 378.00K |
| 2026-08-19 | TWD 37.10 | -0.80% | TWD 38.00 | TWD 39.90 | TWD 37.05 | 444.86K |
| 2026-08-18 | TWD 37.40 | -4.23% | TWD 39.30 | TWD 39.45 | TWD 37.20 | 233.05K |
| 2026-08-17 | TWD 39.05 | +0.13% | TWD 39.00 | TWD 39.20 | TWD 38.65 | 121.01K |
| 2026-08-14 | TWD 39.00 | 0.00% | TWD 39.50 | TWD 39.50 | TWD 38.75 | 189.00K |
| 2026-08-13 | TWD 39.00 | -0.38% | TWD 39.60 | TWD 39.95 | TWD 39.00 | 197.01K |
| 2026-08-12 | TWD 39.15 | +2.09% | TWD 38.70 | TWD 39.30 | TWD 38.65 | 253.02K |
| 2026-08-11 | TWD 38.35 | -0.78% | TWD 38.75 | TWD 39.05 | TWD 38.05 | 135.01K |
| 2026-08-10 | TWD 38.65 | +1.18% | TWD 38.65 | TWD 39.20 | TWD 38.45 | 216.05K |
| 2026-08-07 | TWD 38.20 | -0.39% | TWD 39.05 | TWD 39.05 | TWD 38.00 | 201.21K |
| 2026-08-06 | TWD 38.35 | +0.13% | TWD 38.30 | TWD 38.60 | TWD 37.30 | 286.06K |
| 2026-08-05 | TWD 38.30 | +1.86% | TWD 38.50 | TWD 38.75 | TWD 38.10 | 260.14K |
| 2026-08-04 | TWD 37.60 | +3.58% | TWD 36.45 | TWD 37.70 | TWD 36.30 | 292.00K |
| 2026-08-03 | TWD 36.30 | -0.14% | TWD 35.20 | TWD 37.35 | TWD 35.20 | 279.03K |
| 2026-07-31 | TWD 36.35 | +8.35% | TWD 34.60 | TWD 36.35 | TWD 34.60 | 404.00K |
| 2026-07-30 | TWD 33.55 | -3.73% | TWD 34.85 | TWD 35.30 | TWD 33.30 | 506.10K |
| 2026-07-29 | TWD 34.85 | -3.99% | TWD 36.50 | TWD 37.35 | TWD 33.10 | 1.14M |
| 2026-07-28 | TWD 36.30 | -5.84% | TWD 38.00 | TWD 38.00 | TWD 36.30 | 414.22K |
| 2026-07-27 | TWD 38.55 | +1.98% | TWD 37.90 | TWD 38.75 | TWD 37.80 | 223.01K |
| 2026-07-24 | TWD 37.80 | -1.82% | TWD 38.50 | TWD 39.20 | TWD 37.80 | 249.13K |
| 2026-07-23 | TWD 38.50 | -2.28% | TWD 39.45 | TWD 40.00 | TWD 38.50 | 239.51K |
| 2026-07-22 | TWD 39.40 | +3.14% | TWD 38.80 | TWD 39.95 | TWD 38.80 | 303.41K |
| 2026-07-21 | TWD 38.20 | +1.06% | TWD 38.40 | TWD 39.40 | TWD 37.90 | 293.11K |
| 2026-07-20 | TWD 37.80 | -1.43% | TWD 38.65 | TWD 39.20 | TWD 36.15 | 539.03K |
| 2026-07-17 | TWD 38.35 | -6.80% | TWD 40.80 | TWD 40.80 | TWD 38.35 | 883.30K |
| 2026-07-16 | TWD 41.15 | -2.14% | TWD 42.05 | TWD 42.45 | TWD 41.15 | 268.24K |
| 2026-07-15 | TWD 42.05 | +2.19% | TWD 41.15 | TWD 42.25 | TWD 41.10 | 311.00K |
| 2026-07-14 | TWD 41.15 | -2.95% | TWD 42.40 | TWD 42.45 | TWD 39.60 | 776.26K |
| 2026-07-13 | TWD 42.40 | +0.71% | TWD 42.50 | TWD 43.50 | TWD 42.25 | 517.00K |
| 2026-07-10 | TWD 42.10 | 0.00% | TWD 42.10 | TWD 42.10 | TWD 42.10 | 0 |
| 2026-07-09 | TWD 42.10 | -1.86% | TWD 43.50 | TWD 43.55 | TWD 42.10 | 388.32K |
| 2026-07-08 | TWD 42.90 | -0.46% | TWD 43.10 | TWD 43.90 | TWD 42.35 | 481.24K |
| 2026-07-07 | TWD 43.10 | -6.00% | TWD 46.40 | TWD 46.40 | TWD 42.75 | 797.22K |
| 2026-07-06 | TWD 45.85 | -0.76% | TWD 46.30 | TWD 46.80 | TWD 45.55 | 348.05K |
| 2026-07-03 | TWD 46.20 | +4.05% | TWD 44.40 | TWD 46.50 | TWD 44.20 | 594.49K |
| 2026-07-02 | TWD 44.40 | +0.45% | TWD 44.20 | TWD 44.90 | TWD 43.75 | 720.22K |
| 2026-07-01 | TWD 44.20 | -1.45% | TWD 46.00 | TWD 46.20 | TWD 44.20 | 444.20K |
| 2026-06-30 | TWD 44.85 | +1.47% | TWD 44.90 | TWD 45.40 | TWD 44.65 | 350.20K |
| 2026-06-29 | TWD 44.20 | -0.79% | TWD 45.10 | TWD 45.65 | TWD 44.00 | 470.32K |
| 2026-06-26 | TWD 44.55 | -2.62% | TWD 46.05 | TWD 46.05 | TWD 44.50 | 731.13K |
| 2026-06-25 | TWD 45.75 | -2.76% | TWD 47.40 | TWD 47.70 | TWD 45.70 | 748.30K |
| 2026-06-24 | TWD 47.05 | -2.08% | TWD 47.60 | TWD 48.55 | TWD 46.80 | 597.00K |
| 2026-06-23 | TWD 48.05 | -3.61% | TWD 50.60 | TWD 50.90 | TWD 48.05 | 930.13K |
| 2026-06-22 | TWD 49.85 | 0.00% | TWD 49.95 | TWD 50.70 | TWD 49.80 | 795.10K |
| 2026-06-18 | TWD 49.85 | -0.89% | TWD 50.60 | TWD 50.90 | TWD 49.60 | 554.11K |
| 2026-06-17 | TWD 50.30 | +1.00% | TWD 49.85 | TWD 50.80 | TWD 49.40 | 574.22K |
| 2026-06-16 | TWD 49.80 | 0.00% | TWD 51.10 | TWD 52.70 | TWD 49.80 | 1.75M |
| 2026-06-15 | TWD 49.80 | +1.22% | TWD 49.95 | TWD 50.50 | TWD 49.50 | 535.66K |
| 2026-06-12 | TWD 49.20 | +2.29% | TWD 49.50 | TWD 50.50 | TWD 49.20 | 721.01K |
| 2026-06-11 | TWD 48.10 | -0.62% | TWD 48.30 | TWD 49.60 | TWD 48.05 | 616.36K |
| 2026-06-10 | TWD 48.40 | -0.21% | TWD 48.50 | TWD 50.30 | TWD 48.15 | 898.10K |
| 2026-06-09 | TWD 48.50 | +0.21% | TWD 49.40 | TWD 49.80 | TWD 48.20 | 603.12K |
| 2026-06-08 | TWD 48.40 | -3.20% | TWD 45.00 | TWD 48.75 | TWD 45.00 | 1.32M |
| 2026-06-05 | TWD 50.00 | -1.57% | TWD 50.60 | TWD 51.20 | TWD 49.45 | 784.00K |
| 2026-06-04 | TWD 50.80 | -4.33% | TWD 53.10 | TWD 53.10 | TWD 50.60 | 1.14M |
| 2026-06-03 | TWD 53.10 | -0.38% | TWD 53.80 | TWD 54.00 | TWD 53.10 | 755.15K |
| 2026-06-02 | TWD 53.30 | -1.30% | TWD 54.00 | TWD 54.50 | TWD 51.90 | 1.08M |
| 2026-06-01 | TWD 54.00 | -1.64% | TWD 55.50 | TWD 55.50 | TWD 53.30 | 1.22M |
| 2026-05-29 | TWD 54.90 | +5.37% | TWD 53.10 | TWD 55.50 | TWD 53.00 | 1.42M |
| 2026-05-28 | TWD 52.10 | -2.98% | TWD 54.20 | TWD 55.70 | TWD 51.60 | 1.04M |
| 2026-05-27 | TWD 53.70 | -3.07% | TWD 56.20 | TWD 56.20 | TWD 53.30 | 990.58K |