Newmax Technology Co., Ltd. (TPEX:3630)
Taiwan · Delayed Price · Currency is TWD 24.45
-1.85 (-7.03%)
Aug 12, 2025, 1:30 PM CST
Newmax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25.65 | 25.80 | 24.45 | 24.45 | 24.45 | -7.03% | 5,886,044 |
| Aug 11, 2025 | 26.00 | 27.30 | 24.90 | 26.30 | 26.30 | 4.99% | 5,529,209 |
| Aug 8, 2025 | 23.85 | 25.45 | 23.85 | 25.05 | 25.05 | 5.03% | 2,889,533 |
| Aug 7, 2025 | 24.05 | 24.10 | 23.65 | 23.85 | 23.85 | -0.21% | 460,375 |
| Aug 6, 2025 | 24.00 | 24.10 | 23.70 | 23.90 | 23.90 | -0.62% | 593,453 |
| Aug 5, 2025 | 24.30 | 24.80 | 23.95 | 24.05 | 24.05 | -0.41% | 1,718,663 |
| Aug 4, 2025 | 23.20 | 24.90 | 23.20 | 24.15 | 24.15 | 2.99% | 2,775,304 |
| Aug 1, 2025 | 22.90 | 24.15 | 22.60 | 23.45 | 23.45 | 0.86% | 1,832,610 |
| Jul 31, 2025 | 23.15 | 23.70 | 22.95 | 23.25 | 23.25 | 0.65% | 814,891 |
| Jul 30, 2025 | 22.90 | 23.70 | 22.80 | 23.10 | 23.10 | 0.87% | 1,195,910 |
| Jul 29, 2025 | 23.25 | 23.50 | 22.85 | 22.90 | 22.90 | -1.51% | 497,482 |
| Jul 28, 2025 | 23.50 | 23.50 | 23.10 | 23.25 | 23.25 | -1.06% | 719,954 |
| Jul 25, 2025 | 23.80 | 24.25 | 23.15 | 23.50 | 23.50 | -2.08% | 3,954,316 |
| Jul 24, 2025 | 22.35 | 24.30 | 22.15 | 24.00 | 24.00 | 8.35% | 6,405,649 |
| Jul 23, 2025 | 22.05 | 22.35 | 22.00 | 22.15 | 22.15 | 0.68% | 199,320 |
| Jul 22, 2025 | 22.60 | 22.80 | 21.95 | 22.00 | 22.00 | -2.65% | 376,860 |
| Jul 21, 2025 | 22.50 | 23.30 | 22.40 | 22.60 | 22.60 | - | 605,407 |
| Jul 18, 2025 | 22.40 | 22.70 | 22.15 | 22.60 | 22.60 | 1.12% | 707,733 |
| Jul 17, 2025 | 22.10 | 22.45 | 22.10 | 22.35 | 22.35 | 1.13% | 325,286 |
| Jul 16, 2025 | 22.00 | 22.55 | 21.70 | 22.10 | 22.10 | 1.38% | 446,051 |
| Jul 15, 2025 | 21.70 | 21.90 | 21.65 | 21.80 | 21.80 | 0.46% | 198,068 |
| Jul 14, 2025 | 22.20 | 22.20 | 21.65 | 21.70 | 21.70 | -0.91% | 139,429 |
| Jul 11, 2025 | 21.95 | 22.00 | 21.70 | 21.90 | 21.90 | - | 255,266 |
| Jul 10, 2025 | 21.10 | 22.35 | 21.10 | 21.90 | 21.90 | 4.04% | 870,529 |
| Jul 9, 2025 | 21.20 | 21.20 | 20.90 | 21.05 | 21.05 | 0.24% | 113,104 |
| Jul 8, 2025 | 20.65 | 21.40 | 20.40 | 21.00 | 21.00 | 0.24% | 247,980 |
| Jul 7, 2025 | 21.00 | 21.10 | 20.75 | 20.95 | 20.95 | -0.48% | 314,563 |
| Jul 4, 2025 | 21.95 | 21.95 | 20.95 | 21.05 | 21.05 | -3.22% | 535,669 |
| Jul 3, 2025 | 22.00 | 22.60 | 21.75 | 21.75 | 21.75 | -1.14% | 593,571 |
| Jul 2, 2025 | 21.85 | 22.95 | 21.80 | 22.00 | 22.00 | 4.02% | 1,707,448 |
| Jul 1, 2025 | 21.75 | 21.85 | 21.15 | 21.15 | 21.15 | -2.08% | 483,858 |
| Jun 30, 2025 | 21.60 | 22.80 | 21.30 | 21.60 | 21.60 | 0.23% | 1,475,592 |
| Jun 27, 2025 | 21.75 | 21.80 | 21.45 | 21.55 | 21.55 | 0.47% | 254,557 |
| Jun 26, 2025 | 21.75 | 21.95 | 21.45 | 21.45 | 21.45 | -0.46% | 195,026 |
| Jun 25, 2025 | 21.75 | 22.05 | 21.45 | 21.55 | 21.55 | -0.92% | 153,308 |
| Jun 24, 2025 | 21.40 | 21.95 | 21.40 | 21.75 | 21.75 | 3.33% | 226,401 |
| Jun 23, 2025 | 21.00 | 21.45 | 20.50 | 21.05 | 21.05 | -3.00% | 442,979 |
| Jun 20, 2025 | 22.05 | 22.30 | 21.60 | 21.70 | 21.70 | -2.03% | 362,164 |
| Jun 19, 2025 | 22.70 | 22.70 | 22.10 | 22.15 | 22.15 | -2.42% | 304,066 |
| Jun 18, 2025 | 22.10 | 23.20 | 22.10 | 22.70 | 22.70 | 2.71% | 790,503 |
| Jun 17, 2025 | 22.45 | 22.60 | 22.05 | 22.10 | 22.10 | -0.90% | 148,337 |
| Jun 16, 2025 | 22.20 | 22.55 | 21.90 | 22.30 | 22.30 | 0.90% | 321,410 |
| Jun 13, 2025 | 22.95 | 22.95 | 22.00 | 22.10 | 22.10 | -3.28% | 353,863 |
| Jun 12, 2025 | 22.55 | 23.10 | 22.30 | 22.85 | 22.85 | 2.01% | 441,345 |
| Jun 11, 2025 | 22.10 | 22.65 | 22.10 | 22.40 | 22.40 | 1.36% | 327,367 |
| Jun 10, 2025 | 22.20 | 22.55 | 22.10 | 22.10 | 22.10 | - | 323,340 |
| Jun 9, 2025 | 22.85 | 22.85 | 22.05 | 22.10 | 22.10 | -2.21% | 358,852 |
| Jun 6, 2025 | 23.00 | 23.00 | 22.55 | 22.60 | 22.60 | -0.66% | 307,161 |
| Jun 5, 2025 | 23.65 | 23.75 | 22.70 | 22.75 | 22.75 | -2.36% | 556,475 |
| Jun 4, 2025 | 23.80 | 24.05 | 23.20 | 23.30 | 23.30 | -1.48% | 760,614 |