New Era Electronics Co., Ltd (TPEX:4909)
Taiwan · Delayed Price · Currency is TWD 39.20
+0.45 (1.16%)
Oct 22, 2026, 2:31 PM CST
New Era Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 38.50 | 40.80 | 38.30 | 39.20 | 39.20 | 1.16% | 3,658,078 |
| Oct 21, 2026 | 35.45 | 38.75 | 35.45 | 38.75 | 38.75 | 9.93% | 1,722,153 |
| Oct 20, 2026 | 35.30 | 36.05 | 35.25 | 35.25 | 35.25 | 0.14% | 157,210 |
| Oct 19, 2026 | 35.60 | 35.75 | 34.85 | 35.20 | 35.20 | -2.22% | 225,601 |
| Oct 16, 2026 | 35.40 | 36.70 | 35.40 | 36.00 | 36.00 | 1.69% | 357,645 |
| Oct 15, 2026 | 36.25 | 36.30 | 35.40 | 35.40 | 35.40 | -3.67% | 278,535 |
| Oct 14, 2026 | 36.50 | 37.15 | 36.20 | 36.75 | 36.75 | 2.51% | 318,716 |
| Oct 13, 2026 | 36.15 | 36.40 | 35.25 | 35.85 | 35.85 | -2.32% | 273,266 |
| Oct 12, 2026 | 36.90 | 37.50 | 36.20 | 36.70 | 36.70 | -0.81% | 253,185 |
| Oct 8, 2026 | 37.15 | 37.60 | 36.80 | 37.00 | 37.00 | 0.27% | 217,242 |
| Oct 7, 2026 | 37.30 | 37.30 | 36.90 | 36.90 | 36.90 | -1.07% | 251,287 |
| Oct 6, 2026 | 37.80 | 38.65 | 37.00 | 37.30 | 37.30 | - | 1,182,570 |
| Oct 5, 2026 | 37.20 | 37.40 | 36.50 | 37.30 | 37.30 | 1.22% | 276,808 |
| Oct 2, 2026 | 36.35 | 37.00 | 36.15 | 36.85 | 36.85 | 1.94% | 377,099 |
| Oct 1, 2026 | 36.55 | 36.80 | 35.95 | 36.15 | 36.15 | -0.69% | 194,608 |
| Sep 30, 2026 | 36.60 | 36.60 | 35.80 | 36.40 | 36.40 | 1.68% | 371,263 |
| Sep 29, 2026 | 34.65 | 36.35 | 34.40 | 35.80 | 35.80 | 4.22% | 707,344 |
| Sep 24, 2026 | 34.50 | 34.50 | 34.30 | 34.35 | 34.35 | -0.58% | 95,962 |
| Sep 23, 2026 | 35.20 | 35.20 | 34.55 | 34.55 | 34.55 | -0.14% | 216,428 |
| Sep 22, 2026 | 35.80 | 35.80 | 34.60 | 34.60 | 34.60 | -1.56% | 246,444 |
| Sep 21, 2026 | 35.95 | 35.95 | 34.55 | 35.15 | 35.15 | -0.42% | 376,380 |
| Sep 18, 2026 | 34.50 | 35.30 | 34.15 | 35.30 | 35.30 | 3.22% | 279,220 |
| Sep 17, 2026 | 34.00 | 35.70 | 34.00 | 34.20 | 34.20 | 0.88% | 395,026 |
| Sep 16, 2026 | 33.45 | 34.10 | 33.40 | 33.90 | 33.90 | 1.35% | 215,391 |
| Sep 15, 2026 | 33.75 | 34.10 | 33.30 | 33.45 | 33.45 | -0.45% | 270,258 |
| Sep 14, 2026 | 34.00 | 34.10 | 33.50 | 33.60 | 33.60 | -1.18% | 267,948 |
| Sep 11, 2026 | 34.80 | 34.90 | 34.00 | 34.00 | 34.00 | -2.30% | 283,803 |
| Sep 10, 2026 | 35.20 | 35.20 | 34.70 | 34.80 | 34.80 | -1.42% | 211,880 |
| Sep 9, 2026 | 35.45 | 35.85 | 35.30 | 35.30 | 35.30 | -0.42% | 259,917 |
| Sep 8, 2026 | 36.25 | 36.35 | 35.40 | 35.45 | 35.45 | -3.14% | 398,381 |
| Sep 7, 2026 | 37.20 | 37.30 | 36.50 | 36.60 | 36.60 | -0.81% | 225,465 |
| Sep 4, 2026 | 37.85 | 37.85 | 36.90 | 36.90 | 36.90 | -0.40% | 322,328 |
| Sep 3, 2026 | 38.75 | 39.20 | 37.05 | 37.05 | 37.05 | -4.14% | 489,090 |
| Sep 2, 2026 | 39.15 | 39.30 | 38.60 | 38.65 | 38.65 | -1.28% | 245,632 |
| Sep 1, 2026 | 38.70 | 40.50 | 38.70 | 39.15 | 39.15 | 1.42% | 392,610 |
| Aug 31, 2026 | 40.35 | 40.65 | 38.50 | 38.60 | 38.60 | -4.34% | 711,207 |
| Aug 28, 2026 | 43.20 | 43.20 | 40.30 | 40.35 | 40.35 | -5.94% | 2,207,033 |
| Aug 27, 2026 | 39.60 | 42.90 | 39.10 | 42.90 | 42.90 | 10.00% | 1,027,603 |
| Aug 26, 2026 | 38.80 | 39.35 | 38.80 | 39.00 | 39.00 | 2.90% | 284,916 |
| Aug 25, 2026 | 37.80 | 38.25 | 37.05 | 37.90 | 37.90 | 0.53% | 127,323 |
| Aug 24, 2026 | 37.80 | 38.65 | 37.70 | 37.70 | 37.70 | -1.05% | 133,009 |
| Aug 21, 2026 | 39.50 | 39.60 | 38.00 | 38.10 | 38.10 | -1.04% | 196,634 |
| Aug 20, 2026 | 37.70 | 38.50 | 37.55 | 38.50 | 38.50 | 3.77% | 381,234 |
| Aug 19, 2026 | 38.00 | 39.90 | 37.05 | 37.10 | 37.10 | -0.80% | 449,611 |
| Aug 18, 2026 | 39.30 | 39.45 | 37.20 | 37.40 | 37.40 | -4.23% | 238,889 |
| Aug 17, 2026 | 39.00 | 39.20 | 38.65 | 39.05 | 39.05 | 0.13% | 123,088 |
| Aug 14, 2026 | 39.50 | 39.50 | 38.75 | 39.00 | 39.00 | - | 192,155 |
| Aug 13, 2026 | 39.60 | 39.95 | 39.00 | 39.00 | 39.00 | -0.38% | 198,494 |
| Aug 12, 2026 | 38.70 | 39.30 | 38.65 | 39.15 | 39.15 | 2.09% | 256,209 |
| Aug 11, 2026 | 38.75 | 39.05 | 38.05 | 38.35 | 38.35 | -0.78% | 136,750 |