NewSoft Technology Corporation 5202
TPEX · Taiwan · Technology Services
TWD 14.150.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 14.15 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.05 | 270.00K |
| 2026-09-30 | TWD 14.15 | -0.70% | TWD 14.55 | TWD 14.75 | TWD 14.10 | 623.00K |
| 2026-09-29 | TWD 14.25 | -2.40% | TWD 14.60 | TWD 14.60 | TWD 14.10 | 459.06K |
| 2026-09-24 | TWD 14.60 | +3.18% | TWD 14.40 | TWD 15.40 | TWD 14.40 | 1.35M |
| 2026-09-23 | TWD 14.15 | -2.41% | TWD 14.15 | TWD 14.60 | TWD 14.00 | 529.49K |
| 2026-09-22 | TWD 14.50 | -4.29% | TWD 14.85 | TWD 14.90 | TWD 14.25 | 1.24M |
| 2026-09-21 | TWD 15.15 | -1.62% | TWD 15.40 | TWD 15.90 | TWD 14.90 | 3.20M |
| 2026-09-18 | TWD 15.40 | +10.00% | TWD 13.90 | TWD 15.40 | TWD 13.90 | 4.91M |
| 2026-09-17 | TWD 14.00 | +0.36% | TWD 13.60 | TWD 14.05 | TWD 13.55 | 1.04M |
| 2026-09-16 | TWD 13.95 | -1.41% | TWD 14.35 | TWD 14.85 | TWD 13.60 | 4.22M |
| 2026-09-15 | TWD 14.15 | +9.69% | TWD 12.80 | TWD 14.15 | TWD 12.75 | 1.99M |
| 2026-09-14 | TWD 12.90 | +9.79% | TWD 12.15 | TWD 12.90 | TWD 12.05 | 1.03M |
| 2026-09-11 | TWD 11.75 | +0.43% | TWD 11.60 | TWD 12.40 | TWD 11.60 | 341.05K |
| 2026-09-10 | TWD 11.70 | 0.00% | TWD 11.75 | TWD 11.75 | TWD 11.70 | 58.20K |
| 2026-09-09 | TWD 11.70 | -0.85% | TWD 11.85 | TWD 11.85 | TWD 11.70 | 84.54K |
| 2026-09-08 | TWD 11.80 | +0.43% | TWD 11.85 | TWD 11.90 | TWD 11.75 | 64.00K |
| 2026-09-07 | TWD 11.75 | -0.42% | TWD 12.00 | TWD 12.00 | TWD 11.75 | 67.00K |
| 2026-09-04 | TWD 11.80 | -0.42% | TWD 11.85 | TWD 11.85 | TWD 11.75 | 90.05K |
| 2026-09-03 | TWD 11.85 | -1.25% | TWD 12.00 | TWD 12.00 | TWD 11.85 | 69.00K |
| 2026-09-02 | TWD 12.00 | 0.00% | TWD 11.95 | TWD 12.00 | TWD 11.90 | 103.00K |
| 2026-09-01 | TWD 12.00 | +0.42% | TWD 12.05 | TWD 12.05 | TWD 12.00 | 76.30K |
| 2026-08-31 | TWD 11.95 | +0.42% | TWD 11.80 | TWD 12.25 | TWD 11.80 | 93.04K |
| 2026-08-28 | TWD 11.90 | -0.83% | TWD 12.00 | TWD 12.15 | TWD 11.90 | 111.00K |
| 2026-08-27 | TWD 12.00 | -0.41% | TWD 12.05 | TWD 12.20 | TWD 12.00 | 122.13K |
| 2026-08-26 | TWD 12.05 | +0.84% | TWD 11.80 | TWD 12.15 | TWD 11.80 | 148.32K |
| 2026-08-25 | TWD 11.95 | -0.42% | TWD 11.85 | TWD 12.00 | TWD 11.80 | 82.00K |
| 2026-08-24 | TWD 12.00 | +0.84% | TWD 12.15 | TWD 12.30 | TWD 12.00 | 138.51K |
| 2026-08-21 | TWD 11.90 | 0.00% | TWD 11.80 | TWD 12.00 | TWD 11.80 | 101.00K |
| 2026-08-20 | TWD 11.90 | +0.85% | TWD 11.90 | TWD 12.00 | TWD 11.90 | 90.00K |
| 2026-08-19 | TWD 11.80 | -0.84% | TWD 11.75 | TWD 11.90 | TWD 11.75 | 142.20K |
| 2026-08-18 | TWD 11.90 | -0.42% | TWD 11.95 | TWD 12.10 | TWD 11.85 | 134.00K |
| 2026-08-17 | TWD 11.95 | -2.85% | TWD 12.10 | TWD 12.20 | TWD 11.90 | 369.02K |
| 2026-08-14 | TWD 12.30 | +0.82% | TWD 12.30 | TWD 12.55 | TWD 12.25 | 169.30K |
| 2026-08-13 | TWD 12.20 | -1.21% | TWD 12.45 | TWD 12.45 | TWD 12.20 | 113.00K |
| 2026-08-12 | TWD 12.35 | +0.41% | TWD 12.50 | TWD 12.50 | TWD 12.20 | 76.21K |
| 2026-08-11 | TWD 12.30 | -0.40% | TWD 12.25 | TWD 12.50 | TWD 12.15 | 144.00K |
| 2026-08-10 | TWD 12.35 | +0.82% | TWD 12.35 | TWD 12.45 | TWD 12.15 | 141.02K |
| 2026-08-07 | TWD 12.25 | -1.21% | TWD 12.65 | TWD 12.70 | TWD 12.20 | 165.01K |
| 2026-08-06 | TWD 12.40 | -0.80% | TWD 12.45 | TWD 12.55 | TWD 12.15 | 226.01K |
| 2026-08-05 | TWD 12.50 | +5.04% | TWD 12.00 | TWD 12.95 | TWD 12.00 | 654.51K |
| 2026-08-04 | TWD 11.90 | +1.28% | TWD 11.80 | TWD 11.95 | TWD 11.70 | 116.23K |
| 2026-08-03 | TWD 11.75 | +0.86% | TWD 11.55 | TWD 11.90 | TWD 11.45 | 188.00K |
| 2026-07-31 | TWD 11.65 | +2.64% | TWD 11.80 | TWD 11.90 | TWD 11.55 | 289.00K |
| 2026-07-30 | TWD 11.35 | -0.44% | TWD 11.40 | TWD 11.80 | TWD 11.30 | 287.00K |
| 2026-07-29 | TWD 11.40 | -5.79% | TWD 12.25 | TWD 12.25 | TWD 11.20 | 567.00K |
| 2026-07-28 | TWD 12.10 | -3.20% | TWD 12.35 | TWD 13.00 | TWD 12.05 | 442.30K |
| 2026-07-27 | TWD 12.50 | -0.40% | TWD 12.30 | TWD 12.55 | TWD 12.25 | 144.00K |
| 2026-07-24 | TWD 12.55 | -2.71% | TWD 12.80 | TWD 12.90 | TWD 12.50 | 178.01K |
| 2026-07-23 | TWD 12.90 | -1.53% | TWD 13.00 | TWD 13.05 | TWD 12.80 | 156.00K |
| 2026-07-22 | TWD 13.10 | +0.38% | TWD 13.15 | TWD 13.15 | TWD 13.00 | 162.00K |
| 2026-07-21 | TWD 13.05 | +1.16% | TWD 13.00 | TWD 13.20 | TWD 12.90 | 140.11K |
| 2026-07-20 | TWD 12.90 | -0.77% | TWD 13.00 | TWD 13.00 | TWD 12.60 | 151.00K |
| 2026-07-17 | TWD 13.00 | -6.14% | TWD 13.65 | TWD 13.70 | TWD 13.00 | 275.00K |
| 2026-07-16 | TWD 13.85 | +0.36% | TWD 13.75 | TWD 13.85 | TWD 13.60 | 161.00K |
| 2026-07-15 | TWD 13.80 | +1.10% | TWD 13.90 | TWD 13.95 | TWD 13.55 | 210.02K |
| 2026-07-14 | TWD 13.65 | -2.50% | TWD 14.15 | TWD 14.20 | TWD 13.50 | 476.00K |
| 2026-07-13 | TWD 14.00 | -2.78% | TWD 14.60 | TWD 14.75 | TWD 14.00 | 312.00K |
| 2026-07-10 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.40 | 0 |
| 2026-07-09 | TWD 14.40 | -0.69% | TWD 14.75 | TWD 14.80 | TWD 14.25 | 292.00K |
| 2026-07-08 | TWD 14.50 | -1.02% | TWD 14.90 | TWD 15.05 | TWD 14.45 | 290.00K |
| 2026-07-07 | TWD 14.65 | -3.62% | TWD 15.30 | TWD 16.00 | TWD 14.65 | 760.00K |
| 2026-07-06 | TWD 15.20 | -0.98% | TWD 15.25 | TWD 15.45 | TWD 15.10 | 390.00K |
| 2026-07-03 | TWD 15.35 | -2.85% | TWD 15.85 | TWD 15.85 | TWD 15.05 | 1.09M |
| 2026-07-02 | TWD 15.80 | +9.72% | TWD 14.40 | TWD 15.80 | TWD 14.40 | 1.12M |
| 2026-07-01 | TWD 14.40 | -1.71% | TWD 15.00 | TWD 15.00 | TWD 14.40 | 265.06K |
| 2026-06-30 | TWD 14.65 | +1.74% | TWD 14.70 | TWD 14.80 | TWD 14.40 | 235.00K |
| 2026-06-29 | TWD 14.40 | -0.69% | TWD 14.80 | TWD 14.80 | TWD 14.35 | 248.00K |
| 2026-06-26 | TWD 14.50 | -2.68% | TWD 14.95 | TWD 15.10 | TWD 14.45 | 436.00K |
| 2026-06-25 | TWD 14.90 | -2.30% | TWD 15.50 | TWD 15.50 | TWD 14.85 | 312.00K |
| 2026-06-24 | TWD 15.25 | +2.69% | TWD 15.00 | TWD 15.45 | TWD 14.90 | 398.07K |
| 2026-06-23 | TWD 14.85 | -3.88% | TWD 15.50 | TWD 15.50 | TWD 14.70 | 352.82K |
| 2026-06-22 | TWD 15.45 | -2.22% | TWD 16.00 | TWD 16.00 | TWD 15.25 | 573.00K |
| 2026-06-18 | TWD 15.80 | -0.94% | TWD 16.65 | TWD 17.20 | TWD 15.80 | 1.61M |
| 2026-06-17 | TWD 15.95 | +10.00% | TWD 14.50 | TWD 15.95 | TWD 14.50 | 806.00K |
| 2026-06-16 | TWD 14.50 | -1.69% | TWD 14.85 | TWD 14.90 | TWD 14.50 | 413.00K |
| 2026-06-15 | TWD 14.75 | -1.67% | TWD 15.10 | TWD 15.30 | TWD 14.70 | 452.00K |
| 2026-06-12 | TWD 15.00 | -0.66% | TWD 15.60 | TWD 15.60 | TWD 15.00 | 511.01K |
| 2026-06-11 | TWD 15.10 | -1.63% | TWD 15.00 | TWD 15.85 | TWD 14.65 | 1.22M |
| 2026-06-10 | TWD 15.35 | -6.12% | TWD 16.00 | TWD 16.95 | TWD 15.35 | 1.59M |
| 2026-06-09 | TWD 16.35 | -5.49% | TWD 17.15 | TWD 18.05 | TWD 16.25 | 4.77M |
| 2026-06-08 | TWD 17.30 | +9.84% | TWD 14.85 | TWD 17.30 | TWD 14.50 | 5.49M |
| 2026-06-05 | TWD 15.75 | +6.78% | TWD 16.00 | TWD 16.20 | TWD 15.10 | 5.39M |
| 2026-06-04 | TWD 14.75 | +9.67% | TWD 13.45 | TWD 14.75 | TWD 13.30 | 960.00K |
| 2026-06-03 | TWD 13.45 | -1.47% | TWD 13.75 | TWD 13.85 | TWD 13.15 | 539.03K |
| 2026-06-02 | TWD 13.65 | +6.64% | TWD 13.00 | TWD 13.80 | TWD 12.95 | 824.20K |
| 2026-06-01 | TWD 12.80 | +4.92% | TWD 12.30 | TWD 13.10 | TWD 12.30 | 591.00K |
| 2026-05-29 | TWD 12.20 | -2.01% | TWD 12.45 | TWD 12.70 | TWD 12.10 | 794.22K |
| 2026-05-28 | TWD 12.45 | +9.69% | TWD 11.45 | TWD 12.45 | TWD 11.45 | 1.11M |
| 2026-05-27 | TWD 11.35 | -2.58% | TWD 11.75 | TWD 11.75 | TWD 11.35 | 294.06K |
| 2026-05-26 | TWD 11.65 | -0.85% | TWD 11.80 | TWD 11.80 | TWD 11.55 | 252.00K |