New Smart Technology Co., Ltd. 7825
TPEX · Taiwan · Technology Services
TWD 85.60+1.20 (+1.42%)
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 85.60 | +1.42% | TWD 84.60 | TWD 88.00 | TWD 83.50 | 433.41K |
| 2026-09-30 | TWD 84.40 | +0.96% | TWD 82.60 | TWD 86.50 | TWD 81.40 | 366.21K |
| 2026-09-29 | TWD 83.60 | +1.70% | TWD 84.50 | TWD 87.90 | TWD 83.50 | 544.00K |
| 2026-09-24 | TWD 82.20 | +9.89% | TWD 75.50 | TWD 82.20 | TWD 75.50 | 568.00K |
| 2026-09-23 | TWD 74.80 | -0.93% | TWD 75.30 | TWD 76.80 | TWD 74.80 | 188.30K |
| 2026-09-22 | TWD 75.50 | -0.79% | TWD 77.40 | TWD 77.50 | TWD 74.90 | 358.06K |
| 2026-09-21 | TWD 76.10 | -4.52% | TWD 79.00 | TWD 79.00 | TWD 76.00 | 440.50K |
| 2026-09-18 | TWD 79.70 | -5.01% | TWD 82.00 | TWD 84.80 | TWD 78.70 | 614.01K |
| 2026-09-17 | TWD 83.90 | -4.66% | TWD 88.60 | TWD 90.00 | TWD 83.20 | 524.36K |
| 2026-09-16 | TWD 88.00 | +8.64% | TWD 78.70 | TWD 88.40 | TWD 78.10 | 695.51K |
| 2026-09-15 | TWD 81.00 | -12.34% | TWD 88.20 | TWD 88.90 | TWD 80.60 | 1.12M |
| 2026-09-14 | TWD 92.40 | -14.05% | TWD 102.50 | TWD 102.50 | TWD 90.00 | 1.19M |
| 2026-09-11 | TWD 107.50 | -1.83% | TWD 101.00 | TWD 117.50 | TWD 98.20 | 1.69M |
| 2026-09-10 | TWD 109.50 | +14.90% | TWD 91.00 | TWD 119.50 | TWD 91.00 | 2.63M |
| 2026-09-09 | TWD 95.30 | -3.25% | TWD 99.50 | TWD 99.50 | TWD 93.60 | 343.81K |
| 2026-09-08 | TWD 98.50 | +4.23% | TWD 92.00 | TWD 100.00 | TWD 90.00 | 467.31K |
| 2026-09-07 | TWD 94.50 | +0.21% | TWD 95.50 | TWD 95.50 | TWD 90.50 | 258.71K |
| 2026-09-04 | TWD 94.30 | +1.40% | TWD 93.50 | TWD 95.00 | TWD 91.70 | 327.92K |
| 2026-09-03 | TWD 93.00 | -2.62% | TWD 96.00 | TWD 96.00 | TWD 90.70 | 326.90K |
| 2026-09-02 | TWD 95.50 | +6.58% | TWD 90.00 | TWD 100.00 | TWD 88.60 | 366.76K |
| 2026-09-01 | TWD 89.60 | -9.04% | TWD 98.90 | TWD 103.00 | TWD 88.00 | 1.04M |
| 2026-08-31 | TWD 98.50 | +2.82% | TWD 96.80 | TWD 103.00 | TWD 94.00 | 721.08K |
| 2026-08-28 | TWD 95.80 | +2.35% | TWD 87.00 | TWD 105.00 | TWD 94.70 | 1.16M |
| 2026-08-27 | TWD 93.60 | +7.83% | TWD 87.00 | TWD 95.80 | TWD 85.80 | 889.86K |
| 2026-08-26 | TWD 86.80 | +5.72% | TWD 83.00 | TWD 88.00 | TWD 77.70 | 882.99K |
| 2026-08-25 | TWD 82.10 | -4.53% | TWD 86.80 | TWD 88.00 | TWD 80.80 | 250.77K |
| 2026-08-24 | TWD 86.00 | -7.33% | TWD 93.60 | TWD 95.00 | TWD 84.00 | 444.52K |
| 2026-08-21 | TWD 92.80 | +9.43% | TWD 84.60 | TWD 93.90 | TWD 80.50 | 449.30K |
| 2026-08-20 | TWD 84.80 | +9.70% | TWD 75.30 | TWD 85.70 | TWD 75.00 | 370.45K |
| 2026-08-19 | TWD 77.30 | +8.87% | TWD 71.00 | TWD 78.20 | TWD 70.00 | 274.75K |
| 2026-08-18 | TWD 71.00 | -0.42% | TWD 69.70 | TWD 73.10 | TWD 69.60 | 86.68K |
| 2026-08-17 | TWD 71.30 | -0.28% | TWD 72.00 | TWD 72.30 | TWD 69.70 | 66.65K |
| 2026-08-14 | TWD 71.50 | +3.92% | TWD 70.00 | TWD 75.00 | TWD 70.00 | 155.71K |
| 2026-08-13 | TWD 68.80 | -1.01% | TWD 70.20 | TWD 70.20 | TWD 68.20 | 51.88K |
| 2026-08-12 | TWD 69.50 | -0.71% | TWD 70.20 | TWD 70.20 | TWD 69.30 | 54.43K |
| 2026-08-11 | TWD 70.00 | +0.72% | TWD 71.50 | TWD 71.50 | TWD 69.00 | 31.52K |
| 2026-08-10 | TWD 69.50 | -1.14% | TWD 69.60 | TWD 71.70 | TWD 67.40 | 73.66K |
| 2026-08-07 | TWD 70.30 | -0.99% | TWD 71.00 | TWD 71.00 | TWD 67.60 | 33.75K |
| 2026-08-06 | TWD 71.00 | -7.79% | TWD 76.80 | TWD 76.80 | TWD 67.20 | 87.13K |
| 2026-08-05 | TWD 77.00 | +13.24% | TWD 69.00 | TWD 78.30 | TWD 68.00 | 139.65K |
| 2026-08-04 | TWD 68.00 | -1.02% | TWD 68.80 | TWD 68.80 | TWD 64.70 | 45.07K |
| 2026-08-03 | TWD 68.70 | -0.43% | TWD 68.80 | TWD 68.80 | TWD 66.00 | 40.61K |
| 2026-07-31 | TWD 69.00 | +1.92% | TWD 68.40 | TWD 70.00 | TWD 66.60 | 9.63K |
| 2026-07-30 | TWD 67.70 | 0.00% | TWD 67.70 | TWD 67.70 | TWD 64.70 | 24.01K |
| 2026-07-29 | TWD 67.70 | -0.44% | TWD 70.00 | TWD 70.00 | TWD 64.00 | 88.29K |
| 2026-07-28 | TWD 68.00 | -8.60% | TWD 70.70 | TWD 72.00 | TWD 65.00 | 63.37K |
| 2026-07-27 | TWD 74.40 | +1.50% | TWD 70.60 | TWD 74.40 | TWD 70.00 | 10.12K |
| 2026-07-24 | TWD 73.30 | +0.69% | TWD 72.40 | TWD 73.30 | TWD 70.20 | 23.31K |
| 2026-07-23 | TWD 72.80 | -0.27% | TWD 74.00 | TWD 74.00 | TWD 70.70 | 23.54K |
| 2026-07-22 | TWD 73.00 | 0.00% | TWD 71.60 | TWD 74.00 | TWD 71.60 | 25.20K |
| 2026-07-21 | TWD 73.00 | +8.96% | TWD 68.50 | TWD 73.30 | TWD 67.00 | 25.51K |
| 2026-07-20 | TWD 67.00 | -9.21% | TWD 73.70 | TWD 73.70 | TWD 67.00 | 110.34K |
| 2026-07-17 | TWD 73.80 | -1.20% | TWD 72.60 | TWD 76.00 | TWD 72.60 | 60.95K |
| 2026-07-16 | TWD 74.70 | -2.99% | TWD 75.80 | TWD 77.40 | TWD 73.80 | 88.95K |
| 2026-07-15 | TWD 77.00 | -3.14% | TWD 80.20 | TWD 80.20 | TWD 74.50 | 59.71K |
| 2026-07-14 | TWD 79.50 | -0.87% | TWD 76.80 | TWD 80.00 | TWD 72.60 | 78.79K |
| 2026-07-13 | TWD 80.20 | -11.87% | TWD 88.10 | TWD 88.10 | TWD 76.10 | 117.03K |
| 2026-07-10 | TWD 91.00 | 0.00% | TWD 91.00 | TWD 91.00 | TWD 91.00 | 0 |
| 2026-07-09 | TWD 91.00 | +20.37% | TWD 77.00 | TWD 92.00 | TWD 75.00 | 193.34K |
| 2026-07-08 | TWD 75.60 | -0.79% | TWD 76.00 | TWD 76.10 | TWD 73.50 | 34.54K |
| 2026-07-07 | TWD 76.20 | -3.91% | TWD 78.80 | TWD 79.00 | TWD 74.00 | 90.72K |
| 2026-07-06 | TWD 79.30 | +0.38% | TWD 79.00 | TWD 80.20 | TWD 77.60 | 135.32K |
| 2026-07-03 | TWD 79.00 | -4.47% | TWD 84.40 | TWD 84.40 | TWD 76.00 | 211.21K |
| 2026-07-02 | TWD 82.70 | -3.27% | TWD 83.70 | TWD 86.00 | TWD 82.20 | 82.51K |
| 2026-07-01 | TWD 85.50 | -5.21% | TWD 89.40 | TWD 90.20 | TWD 84.70 | 106.09K |
| 2026-06-30 | TWD 90.20 | +1.92% | TWD 89.50 | TWD 90.20 | TWD 88.50 | 37.28K |
| 2026-06-29 | TWD 88.50 | +0.57% | TWD 90.20 | TWD 90.20 | TWD 87.10 | 45.62K |
| 2026-06-26 | TWD 88.00 | -5.07% | TWD 95.80 | TWD 95.80 | TWD 87.20 | 148.39K |
| 2026-06-25 | TWD 92.70 | -3.34% | TWD 96.20 | TWD 96.20 | TWD 92.70 | 72.23K |
| 2026-06-24 | TWD 95.90 | 0.00% | TWD 98.00 | TWD 98.00 | TWD 93.80 | 31.81K |
| 2026-06-23 | TWD 95.90 | -0.83% | TWD 96.70 | TWD 101.00 | TWD 93.70 | 81.48K |
| 2026-06-22 | TWD 96.70 | +2.87% | TWD 98.40 | TWD 99.90 | TWD 95.20 | 97.08K |
| 2026-06-18 | TWD 94.00 | 0.00% | TWD 97.00 | TWD 97.00 | TWD 93.20 | 30.18K |
| 2026-06-17 | TWD 94.00 | -1.36% | TWD 94.10 | TWD 95.00 | TWD 92.20 | 150.02K |
| 2026-06-16 | TWD 95.30 | -4.51% | TWD 99.90 | TWD 100.00 | TWD 95.00 | 54.43K |
| 2026-06-15 | TWD 99.80 | +2.89% | TWD 99.00 | TWD 100.50 | TWD 98.00 | 63.42K |
| 2026-06-12 | TWD 97.00 | +3.30% | TWD 95.50 | TWD 98.30 | TWD 95.00 | 62.07K |
| 2026-06-11 | TWD 93.90 | -7.94% | TWD 98.00 | TWD 100.00 | TWD 92.20 | 282.72K |
| 2026-06-10 | TWD 102.00 | -4.67% | TWD 103.00 | TWD 106.00 | TWD 101.00 | 120.32K |
| 2026-06-09 | TWD 107.00 | -0.47% | TWD 110.00 | TWD 110.00 | TWD 103.50 | 42.13K |
| 2026-06-08 | TWD 107.50 | -7.73% | TWD 110.00 | TWD 110.00 | TWD 99.80 | 134.41K |
| 2026-06-05 | TWD 116.50 | 0.00% | TWD 115.00 | TWD 119.50 | TWD 115.00 | 39.88K |
| 2026-06-04 | TWD 116.50 | -2.10% | TWD 120.00 | TWD 120.00 | TWD 115.00 | 106.80K |
| 2026-06-03 | TWD 119.00 | -2.46% | TWD 123.00 | TWD 124.50 | TWD 119.00 | 127.43K |
| 2026-06-02 | TWD 122.00 | +2.52% | TWD 119.00 | TWD 131.00 | TWD 119.00 | 247.39K |
| 2026-06-01 | TWD 119.00 | +2.59% | TWD 118.00 | TWD 125.00 | TWD 117.50 | 130.33K |
| 2026-05-29 | TWD 116.00 | -3.33% | TWD 120.00 | TWD 120.50 | TWD 115.50 | 71.62K |
| 2026-05-28 | TWD 120.00 | +0.42% | TWD 120.00 | TWD 123.00 | TWD 113.00 | 188.69K |
| 2026-05-27 | TWD 119.50 | -5.16% | TWD 129.00 | TWD 130.00 | TWD 116.50 | 254.14K |
| 2026-05-26 | TWD 126.00 | -4.55% | TWD 134.00 | TWD 134.00 | TWD 124.50 | 241.07K |