Newmax Technology Co., Ltd. (TPEX:3630)
Taiwan · Delayed Price · Currency is TWD 27.00
-0.05 (-0.18%)
Sep 24, 2026, 1:30 PM CST
Newmax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 27.05 | 27.50 | 26.65 | 27.00 | 27.00 | -0.18% | 755,172 |
| Sep 23, 2026 | 26.30 | 27.95 | 26.05 | 27.05 | 27.05 | 4.04% | 1,635,923 |
| Sep 22, 2026 | 26.45 | 26.55 | 26.00 | 26.00 | 26.00 | -0.95% | 311,432 |
| Sep 21, 2026 | 26.15 | 26.40 | 25.95 | 26.25 | 26.25 | 1.55% | 299,596 |
| Sep 18, 2026 | 26.00 | 26.10 | 25.85 | 25.85 | 25.85 | - | 463,004 |
| Sep 17, 2026 | 26.10 | 26.25 | 25.85 | 25.85 | 25.85 | -0.58% | 227,118 |
| Sep 16, 2026 | 25.85 | 26.90 | 25.85 | 26.00 | 26.00 | 0.97% | 366,477 |
| Sep 15, 2026 | 25.90 | 26.30 | 25.75 | 25.75 | 25.75 | -0.39% | 353,694 |
| Sep 14, 2026 | 26.00 | 26.00 | 25.75 | 25.85 | 25.85 | -0.96% | 223,410 |
| Sep 11, 2026 | 26.00 | 26.45 | 26.00 | 26.10 | 26.10 | -1.51% | 329,144 |
| Sep 10, 2026 | 26.90 | 26.90 | 26.35 | 26.50 | 26.50 | -0.75% | 310,804 |
| Sep 9, 2026 | 26.85 | 27.25 | 26.65 | 26.70 | 26.70 | 0.38% | 464,948 |
| Sep 8, 2026 | 27.30 | 27.40 | 26.50 | 26.60 | 26.60 | -2.39% | 631,645 |
| Sep 7, 2026 | 28.30 | 28.40 | 27.25 | 27.25 | 27.25 | -4.05% | 1,209,689 |
| Sep 4, 2026 | 28.25 | 28.95 | 27.70 | 28.40 | 28.40 | 4.99% | 4,101,804 |
| Sep 3, 2026 | 27.15 | 27.35 | 26.00 | 27.05 | 27.05 | -0.18% | 1,386,897 |
| Sep 2, 2026 | 25.90 | 28.30 | 25.75 | 27.10 | 27.10 | 4.03% | 1,832,891 |
| Sep 1, 2026 | 26.60 | 26.75 | 26.00 | 26.05 | 26.05 | -1.70% | 275,241 |
| Aug 31, 2026 | 26.25 | 26.75 | 25.95 | 26.50 | 26.50 | 0.38% | 452,459 |
| Aug 28, 2026 | 27.05 | 27.10 | 26.30 | 26.40 | 26.40 | -1.86% | 609,749 |
| Aug 27, 2026 | 26.55 | 27.65 | 26.50 | 26.90 | 26.90 | 1.89% | 1,452,418 |
| Aug 26, 2026 | 25.55 | 26.90 | 25.55 | 26.40 | 26.40 | 3.73% | 1,447,194 |
| Aug 25, 2026 | 25.50 | 25.80 | 25.30 | 25.45 | 25.45 | 0.39% | 231,918 |
| Aug 24, 2026 | 25.40 | 26.20 | 25.35 | 25.35 | 25.35 | -0.59% | 382,965 |
| Aug 21, 2026 | 25.40 | 25.50 | 25.15 | 25.50 | 25.50 | 0.39% | 281,406 |
| Aug 20, 2026 | 25.45 | 26.50 | 25.30 | 25.40 | 25.40 | 0.99% | 664,023 |
| Aug 19, 2026 | 25.40 | 25.50 | 25.10 | 25.15 | 25.15 | -1.37% | 360,125 |
| Aug 18, 2026 | 25.60 | 26.15 | 25.35 | 25.50 | 25.50 | 0.20% | 569,014 |
| Aug 17, 2026 | 25.35 | 26.20 | 25.30 | 25.45 | 25.45 | 0.99% | 704,177 |
| Aug 14, 2026 | 25.75 | 26.05 | 25.20 | 25.20 | 25.20 | -2.14% | 661,147 |
| Aug 13, 2026 | 26.50 | 26.50 | 25.75 | 25.75 | 25.75 | -1.90% | 429,429 |
| Aug 12, 2026 | 25.85 | 26.40 | 25.80 | 26.25 | 26.25 | 1.16% | 616,450 |
| Aug 11, 2026 | 26.20 | 26.20 | 25.55 | 25.95 | 25.95 | - | 467,300 |
| Aug 10, 2026 | 26.00 | 26.20 | 25.80 | 25.95 | 25.95 | 0.19% | 442,117 |
| Aug 7, 2026 | 26.10 | 26.80 | 25.90 | 25.90 | 25.90 | -0.19% | 662,090 |
| Aug 6, 2026 | 26.45 | 26.50 | 25.50 | 25.95 | 25.95 | -1.89% | 560,051 |
| Aug 5, 2026 | 26.90 | 27.15 | 26.15 | 26.45 | 26.45 | -0.38% | 722,072 |
| Aug 4, 2026 | 26.10 | 26.80 | 26.05 | 26.55 | 26.55 | 0.95% | 582,801 |
| Aug 3, 2026 | 26.20 | 27.15 | 25.95 | 26.30 | 26.30 | -0.94% | 1,140,102 |
| Jul 31, 2026 | 26.20 | 27.10 | 26.05 | 26.55 | 26.55 | 4.53% | 1,441,905 |
| Jul 30, 2026 | 26.80 | 28.00 | 25.30 | 25.40 | 25.40 | -6.62% | 2,479,035 |
| Jul 29, 2026 | 25.40 | 27.60 | 25.20 | 27.20 | 27.20 | 7.09% | 3,944,885 |
| Jul 28, 2026 | 25.80 | 26.90 | 25.05 | 25.40 | 25.40 | -3.97% | 1,875,946 |
| Jul 27, 2026 | 25.00 | 27.10 | 25.00 | 26.45 | 26.45 | 5.80% | 2,147,605 |
| Jul 24, 2026 | 25.25 | 25.30 | 24.75 | 25.00 | 25.00 | -0.99% | 293,864 |
| Jul 23, 2026 | 25.70 | 25.90 | 25.20 | 25.25 | 25.25 | -0.79% | 377,563 |
| Jul 22, 2026 | 25.70 | 26.00 | 25.45 | 25.45 | 25.45 | 0.20% | 414,539 |
| Jul 21, 2026 | 25.30 | 25.45 | 25.00 | 25.40 | 25.40 | 1.40% | 438,018 |
| Jul 20, 2026 | 25.80 | 25.80 | 24.65 | 25.05 | 25.05 | -2.34% | 728,991 |
| Jul 17, 2026 | 26.70 | 26.85 | 25.55 | 25.65 | 25.65 | -4.47% | 963,684 |