Newmax Technology Co., Ltd. (TPEX:3630)
Taiwan · Delayed Price · Currency is TWD 33.60
-0.75 (-2.18%)
Oct 9, 2025, 1:30 PM CST
Newmax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 34.50 | 34.55 | 33.40 | 33.60 | 33.60 | -2.18% | 1,684,325 |
| Oct 8, 2025 | 34.05 | 34.80 | 33.30 | 34.35 | 34.35 | 1.63% | 2,374,080 |
| Oct 7, 2025 | 33.65 | 34.10 | 33.40 | 33.80 | 33.80 | 0.60% | 1,369,974 |
| Oct 3, 2025 | 32.90 | 33.70 | 32.80 | 33.60 | 33.60 | 2.91% | 1,361,058 |
| Oct 2, 2025 | 33.60 | 33.85 | 32.65 | 32.65 | 32.65 | -1.95% | 1,253,383 |
| Oct 1, 2025 | 33.65 | 34.50 | 33.25 | 33.30 | 33.30 | 0.15% | 1,686,421 |
| Sep 30, 2025 | 33.20 | 33.25 | 32.65 | 33.25 | 33.25 | 2.47% | 1,063,352 |
| Sep 29, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Sep 26, 2025 | 33.90 | 33.90 | 32.30 | 32.45 | 32.45 | -3.85% | 1,739,902 |
| Sep 25, 2025 | 34.20 | 34.75 | 33.55 | 33.75 | 33.75 | 0.30% | 2,551,455 |
| Sep 24, 2025 | 35.20 | 35.50 | 33.30 | 33.65 | 33.65 | -4.81% | 3,870,457 |
| Sep 23, 2025 | 36.50 | 36.90 | 35.35 | 35.35 | 35.35 | -3.15% | 2,036,789 |
| Sep 22, 2025 | 36.40 | 36.95 | 36.30 | 36.50 | 36.50 | 0.97% | 1,391,398 |
| Sep 19, 2025 | 36.30 | 36.55 | 35.75 | 36.15 | 36.15 | 0.56% | 1,863,653 |
| Sep 18, 2025 | 35.60 | 36.65 | 35.60 | 35.95 | 35.95 | 1.70% | 2,893,399 |
| Sep 17, 2025 | 35.25 | 36.20 | 35.20 | 35.35 | 35.35 | -2.35% | 3,491,311 |
| Sep 16, 2025 | 37.50 | 37.60 | 35.95 | 36.20 | 36.20 | -2.16% | 3,841,222 |
| Sep 15, 2025 | 39.50 | 39.50 | 36.65 | 37.00 | 37.00 | -7.38% | 6,528,468 |
| Sep 12, 2025 | 42.40 | 43.00 | 39.95 | 39.95 | 39.95 | -3.73% | 11,131,863 |
| Sep 11, 2025 | 41.30 | 42.10 | 38.35 | 41.50 | 41.50 | 2.60% | 13,000,538 |
| Sep 10, 2025 | 39.90 | 40.60 | 39.10 | 40.45 | 40.45 | 0.62% | 7,081,398 |
| Sep 9, 2025 | 38.80 | 41.30 | 38.75 | 40.20 | 40.20 | 4.01% | 11,534,749 |
| Sep 8, 2025 | 39.05 | 39.75 | 38.15 | 38.65 | 38.65 | -0.64% | 3,716,797 |
| Sep 5, 2025 | 39.05 | 39.50 | 38.60 | 38.90 | 38.90 | 0.91% | 4,122,323 |
| 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 |