New Era Electronics Co., Ltd (TPEX:4909)
Taiwan · Delayed Price · Currency is TWD 58.60
-0.10 (-0.17%)
Sep 5, 2025, 1:30 PM CST
New Era Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.10 | 59.80 | 58.30 | 58.60 | 58.60 | -0.17% | 411,928 |
| Sep 4, 2025 | 59.50 | 60.00 | 58.60 | 58.70 | 58.70 | -0.68% | 451,045 |
| Sep 3, 2025 | 58.80 | 59.60 | 58.50 | 59.10 | 59.10 | 0.68% | 477,542 |
| Sep 2, 2025 | 60.50 | 60.50 | 57.90 | 58.70 | 58.70 | -2.17% | 909,452 |
| Sep 1, 2025 | 62.90 | 62.90 | 59.40 | 60.00 | 60.00 | -3.85% | 1,283,817 |
| Aug 29, 2025 | 62.00 | 63.10 | 61.00 | 62.40 | 62.40 | 1.46% | 1,277,168 |
| Aug 28, 2025 | 61.90 | 62.20 | 61.20 | 61.50 | 61.50 | -0.65% | 917,736 |
| Aug 27, 2025 | 62.00 | 62.70 | 61.90 | 61.90 | 61.90 | 0.16% | 648,049 |
| Aug 26, 2025 | 62.00 | 62.30 | 61.30 | 61.80 | 61.80 | 0.82% | 575,332 |
| Aug 25, 2025 | 61.10 | 62.40 | 60.70 | 61.30 | 61.30 | 2.68% | 876,046 |
| Aug 22, 2025 | 60.50 | 61.20 | 59.60 | 59.70 | 59.70 | -1.32% | 606,823 |
| Aug 21, 2025 | 61.40 | 62.00 | 60.50 | 60.50 | 60.50 | -0.82% | 670,381 |
| Aug 20, 2025 | 62.20 | 62.20 | 59.60 | 61.00 | 61.00 | -1.61% | 1,119,697 |
| Aug 19, 2025 | 64.90 | 64.90 | 61.70 | 62.00 | 62.00 | -3.13% | 1,517,337 |
| Aug 18, 2025 | 60.40 | 64.60 | 60.40 | 64.00 | 64.00 | 5.79% | 2,547,426 |
| Aug 15, 2025 | 61.50 | 61.50 | 60.20 | 60.50 | 60.50 | -0.66% | 807,966 |
| Aug 14, 2025 | 60.00 | 61.80 | 59.80 | 60.90 | 60.90 | 2.18% | 1,401,700 |
| Aug 13, 2025 | 59.50 | 61.30 | 59.20 | 59.60 | 59.60 | 0.51% | 1,437,134 |
| Aug 12, 2025 | 58.10 | 59.50 | 58.00 | 59.30 | 59.30 | 2.24% | 1,123,280 |
| Aug 11, 2025 | 58.20 | 58.20 | 57.40 | 58.00 | 58.00 | -0.34% | 813,279 |
| Aug 8, 2025 | 59.60 | 59.80 | 58.20 | 58.20 | 58.20 | -1.85% | 1,258,627 |
| Aug 7, 2025 | 61.30 | 61.40 | 59.30 | 59.30 | 59.30 | -3.58% | 1,091,858 |
| Aug 6, 2025 | 61.70 | 62.10 | 61.20 | 61.50 | 61.50 | -0.32% | 615,891 |
| Aug 5, 2025 | 63.20 | 63.50 | 61.60 | 61.70 | 61.70 | -1.59% | 1,732,304 |
| Aug 4, 2025 | 57.70 | 63.30 | 57.30 | 62.70 | 62.70 | 7.73% | 3,387,353 |
| Aug 1, 2025 | 56.50 | 58.70 | 55.70 | 58.20 | 58.20 | 1.39% | 1,166,113 |
| Jul 31, 2025 | 57.00 | 58.30 | 57.00 | 57.40 | 57.40 | 0.70% | 1,023,394 |
| Jul 30, 2025 | 57.20 | 57.50 | 56.50 | 57.00 | 57.00 | -0.35% | 822,014 |
| Jul 29, 2025 | 57.00 | 58.90 | 56.50 | 57.20 | 57.20 | 1.42% | 2,355,042 |
| Jul 28, 2025 | 57.70 | 58.50 | 56.30 | 56.40 | 56.40 | -2.93% | 1,961,617 |
| Jul 25, 2025 | 60.40 | 60.40 | 58.00 | 58.10 | 58.10 | -3.81% | 2,364,416 |
| Jul 24, 2025 | 62.50 | 62.70 | 60.20 | 60.40 | 60.40 | -2.42% | 1,595,256 |
| Jul 23, 2025 | 62.20 | 63.10 | 61.60 | 61.90 | 61.90 | -0.16% | 1,139,794 |
| Jul 22, 2025 | 64.70 | 64.80 | 62.00 | 62.00 | 62.00 | -4.62% | 1,779,771 |
| Jul 21, 2025 | 65.00 | 66.00 | 64.90 | 65.00 | 65.00 | -10.22% | 2,782,941 |
| Jul 18, 2025 | 72.70 | 73.50 | 72.30 | 72.40 | 66.40 | 0.14% | 2,566,963 |
| Jul 17, 2025 | 72.50 | 72.70 | 72.00 | 72.30 | 66.31 | 0.42% | 919,297 |
| Jul 16, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 66.03 | -1.10% | 837,807 |
| Jul 15, 2025 | 74.00 | 74.10 | 72.60 | 72.80 | 66.77 | -1.22% | 1,331,225 |
| Jul 14, 2025 | 73.90 | 73.90 | 72.20 | 73.70 | 67.59 | 0.96% | 1,854,120 |
| Jul 11, 2025 | 71.30 | 73.60 | 71.30 | 73.00 | 66.95 | 2.67% | 1,974,080 |
| Jul 10, 2025 | 71.60 | 72.50 | 71.10 | 71.10 | 65.21 | 0.28% | 1,040,303 |
| Jul 9, 2025 | 70.00 | 71.00 | 69.70 | 70.90 | 65.02 | 1.14% | 770,245 |
| Jul 8, 2025 | 69.40 | 70.90 | 68.70 | 70.10 | 64.29 | 0.72% | 875,786 |
| Jul 7, 2025 | 70.30 | 71.50 | 69.20 | 69.60 | 63.83 | -0.71% | 868,131 |
| Jul 4, 2025 | 73.00 | 73.00 | 70.10 | 70.10 | 64.29 | -3.44% | 1,408,692 |
| Jul 3, 2025 | 72.80 | 73.50 | 72.30 | 72.60 | 66.58 | 0.14% | 807,962 |
| Jul 2, 2025 | 73.20 | 73.90 | 72.50 | 72.50 | 66.49 | -0.96% | 1,056,032 |
| Jul 1, 2025 | 74.50 | 75.00 | 73.20 | 73.20 | 67.13 | -1.35% | 2,386,479 |
| Jun 30, 2025 | 73.10 | 76.90 | 73.10 | 74.20 | 68.05 | 2.91% | 6,067,481 |