NewSoft Technology Corporation (TPEX:5202)
Taiwan · Delayed Price · Currency is TWD 13.60
-0.30 (-2.16%)
At close: Mar 27, 2026
NewSoft Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.75 | 13.90 | 13.40 | 13.60 | 13.60 | -2.16% | 227,173 |
| Mar 26, 2026 | 13.95 | 14.10 | 13.85 | 13.90 | 13.90 | -0.71% | 130,129 |
| Mar 25, 2026 | 14.15 | 14.30 | 13.95 | 14.00 | 14.00 | 0.36% | 145,129 |
| Mar 24, 2026 | 14.15 | 14.20 | 13.90 | 13.95 | 13.95 | -1.06% | 212,227 |
| Mar 23, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -2.76% | 203,200 |
| Mar 20, 2026 | 14.45 | 14.65 | 14.20 | 14.50 | 14.50 | 0.69% | 199,375 |
| Mar 19, 2026 | 14.55 | 14.85 | 14.40 | 14.40 | 14.40 | -1.37% | 259,897 |
| Mar 18, 2026 | 14.70 | 14.90 | 14.60 | 14.60 | 14.60 | -0.68% | 239,243 |
| Mar 17, 2026 | 14.60 | 15.00 | 14.60 | 14.70 | 14.70 | - | 283,191 |
| Mar 16, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 195,048 |
| Mar 13, 2026 | 14.35 | 15.20 | 14.30 | 14.80 | 14.80 | 2.78% | 453,902 |
| Mar 12, 2026 | 14.00 | 14.60 | 14.00 | 14.40 | 14.40 | 2.86% | 326,749 |
| Mar 11, 2026 | 13.85 | 14.20 | 13.85 | 14.00 | 14.00 | - | 166,233 |
| Mar 10, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 128,564 |
| Mar 9, 2026 | 14.15 | 14.15 | 13.70 | 13.80 | 13.80 | -3.16% | 189,947 |
| Mar 6, 2026 | 13.90 | 14.35 | 13.90 | 14.25 | 14.25 | 2.52% | 162,786 |
| Mar 5, 2026 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | 1.09% | 182,262 |
| Mar 4, 2026 | 14.20 | 14.20 | 13.75 | 13.75 | 13.75 | -4.18% | 309,969 |
| Mar 3, 2026 | 14.70 | 14.70 | 14.20 | 14.35 | 14.35 | -2.38% | 243,748 |
| Mar 2, 2026 | 14.85 | 14.85 | 14.55 | 14.70 | 14.70 | -2.33% | 273,740 |
| Feb 26, 2026 | 14.60 | 15.30 | 14.60 | 15.05 | 15.05 | 4.51% | 584,732 |
| Feb 25, 2026 | 14.55 | 14.70 | 14.35 | 14.40 | 14.40 | -0.69% | 186,741 |
| Feb 24, 2026 | 14.55 | 14.65 | 14.35 | 14.50 | 14.50 | 0.35% | 192,860 |
| Feb 23, 2026 | 14.50 | 14.55 | 14.10 | 14.45 | 14.45 | -0.34% | 259,013 |
| Feb 11, 2026 | 14.75 | 14.75 | 14.40 | 14.50 | 14.50 | -1.02% | 208,648 |
| Feb 10, 2026 | 14.60 | 14.80 | 14.55 | 14.65 | 14.65 | 1.03% | 169,063 |
| Feb 9, 2026 | 14.90 | 15.10 | 14.35 | 14.50 | 14.50 | -1.02% | 299,922 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.40 | 14.65 | 14.65 | -1.68% | 258,802 |
| Feb 5, 2026 | 15.00 | 15.30 | 14.85 | 14.90 | 14.90 | - | 237,315 |
| Feb 4, 2026 | 15.00 | 15.10 | 14.75 | 14.90 | 14.90 | -0.67% | 303,223 |
| Feb 3, 2026 | 15.30 | 15.40 | 14.95 | 15.00 | 15.00 | -1.96% | 256,944 |
| Feb 2, 2026 | 15.70 | 15.70 | 15.15 | 15.30 | 15.30 | -3.47% | 247,633 |
| Jan 30, 2026 | 16.00 | 16.15 | 15.80 | 15.85 | 15.85 | -1.25% | 222,051 |
| Jan 29, 2026 | 16.40 | 16.40 | 16.05 | 16.05 | 16.05 | -2.13% | 229,709 |
| Jan 28, 2026 | 16.50 | 16.50 | 16.35 | 16.40 | 16.40 | -0.61% | 195,932 |
| Jan 27, 2026 | 16.45 | 17.10 | 16.45 | 16.50 | 16.50 | 1.54% | 599,086 |
| Jan 26, 2026 | 16.30 | 16.40 | 16.25 | 16.25 | 16.25 | -0.61% | 175,389 |
| Jan 23, 2026 | 16.55 | 16.70 | 16.30 | 16.35 | 16.35 | -0.30% | 255,763 |
| Jan 22, 2026 | 16.40 | 16.45 | 16.25 | 16.40 | 16.40 | - | 278,020 |
| Jan 21, 2026 | 16.55 | 16.60 | 16.30 | 16.40 | 16.40 | -1.50% | 204,329 |
| Jan 20, 2026 | 16.50 | 16.75 | 16.50 | 16.65 | 16.65 | 0.91% | 145,026 |
| Jan 19, 2026 | 16.45 | 16.85 | 16.35 | 16.50 | 16.50 | 1.85% | 416,774 |
| Jan 16, 2026 | 16.35 | 16.45 | 16.20 | 16.20 | 16.20 | -0.92% | 150,268 |
| Jan 15, 2026 | 16.45 | 16.45 | 16.25 | 16.35 | 16.35 | -0.30% | 122,446 |
| Jan 14, 2026 | 16.10 | 16.45 | 16.00 | 16.40 | 16.40 | 3.14% | 380,843 |
| Jan 13, 2026 | 16.40 | 16.50 | 15.90 | 15.90 | 15.90 | -2.15% | 307,430 |
| Jan 12, 2026 | 16.00 | 16.45 | 15.90 | 16.25 | 16.25 | 2.85% | 302,175 |
| Jan 9, 2026 | 15.90 | 16.10 | 15.75 | 15.80 | 15.80 | -1.25% | 148,907 |
| Jan 8, 2026 | 16.15 | 16.15 | 15.85 | 16.00 | 16.00 | -0.93% | 168,269 |
| Jan 7, 2026 | 15.70 | 16.20 | 15.70 | 16.15 | 16.15 | 2.22% | 227,989 |