Newmax Technology Co., Ltd. (TPEX:3630)
Taiwan · Delayed Price · Currency is TWD 38.90
+0.35 (0.91%)
Sep 5, 2025, 1:30 PM CST
Newmax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.05 | 39.50 | 38.60 | 38.90 | 38.90 | 0.91% | 4,109,869 |
| Sep 4, 2025 | 41.10 | 41.40 | 38.25 | 38.55 | 38.55 | -5.51% | 9,020,738 |
| Sep 3, 2025 | 38.50 | 41.50 | 38.40 | 40.80 | 40.80 | 7.37% | 16,768,114 |
| Sep 2, 2025 | 39.65 | 40.45 | 37.60 | 38.00 | 38.00 | -3.55% | 8,722,763 |
| Sep 1, 2025 | 40.50 | 42.30 | 39.10 | 39.40 | 39.40 | - | 17,324,555 |
| Aug 29, 2025 | 39.80 | 40.40 | 36.80 | 39.40 | 39.40 | 1.81% | 30,899,889 |
| Aug 28, 2025 | 36.90 | 38.70 | 36.50 | 38.70 | 38.70 | 9.94% | 18,609,279 |
| Aug 27, 2025 | 32.75 | 35.20 | 32.45 | 35.20 | 35.20 | 10.00% | 4,833,524 |
| Aug 26, 2025 | 32.60 | 32.80 | 31.40 | 32.00 | 32.00 | -2.59% | 4,707,404 |
| Aug 25, 2025 | 34.90 | 35.40 | 32.40 | 32.85 | 32.85 | -2.67% | 8,490,791 |
| Aug 22, 2025 | 35.00 | 35.20 | 33.50 | 33.75 | 33.75 | 0.60% | 5,717,483 |
| Aug 21, 2025 | 33.50 | 35.40 | 33.05 | 33.55 | 33.55 | 0.15% | 11,168,311 |
| Aug 20, 2025 | 34.50 | 35.50 | 33.30 | 33.50 | 33.50 | -1.76% | 24,539,281 |
| Aug 19, 2025 | 33.00 | 34.10 | 32.20 | 34.10 | 34.10 | 10.00% | 17,302,876 |
| Aug 18, 2025 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 9.93% | 4,184,828 |
| Aug 15, 2025 | 26.75 | 28.20 | 26.50 | 28.20 | 28.20 | 9.94% | 7,139,215 |
| Aug 14, 2025 | 26.15 | 26.40 | 25.45 | 25.65 | 25.65 | - | 2,369,238 |
| Aug 13, 2025 | 24.70 | 25.85 | 24.70 | 25.65 | 25.65 | 4.91% | 3,344,100 |
| Aug 12, 2025 | 25.65 | 25.80 | 24.45 | 24.45 | 24.45 | -7.03% | 5,909,404 |
| 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 |