NewSoft Technology Corporation (TPEX:5202)
Taiwan · Delayed Price · Currency is TWD 14.40
-0.65 (-4.32%)
Oct 7, 2026, 1:30 PM CST
NewSoft Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 15.00 | 15.50 | 14.20 | 14.40 | 14.40 | -4.32% | 1,948,452 |
| Oct 6, 2026 | 13.75 | 15.05 | 13.70 | 15.05 | 15.05 | 9.85% | 2,309,748 |
| Oct 5, 2026 | 14.25 | 14.30 | 13.65 | 13.70 | 13.70 | -2.84% | 445,905 |
| Oct 2, 2026 | 14.35 | 14.40 | 14.05 | 14.10 | 14.10 | -0.35% | 307,638 |
| Oct 1, 2026 | 14.40 | 14.40 | 14.05 | 14.15 | 14.15 | - | 270,930 |
| Sep 30, 2026 | 14.55 | 14.75 | 14.10 | 14.15 | 14.15 | -0.70% | 624,145 |
| Sep 29, 2026 | 14.60 | 14.60 | 14.10 | 14.25 | 14.25 | -2.40% | 461,617 |
| Sep 24, 2026 | 14.40 | 15.40 | 14.40 | 14.60 | 14.60 | 3.18% | 1,354,250 |
| Sep 23, 2026 | 14.15 | 14.60 | 14.00 | 14.15 | 14.15 | -2.41% | 532,630 |
| Sep 22, 2026 | 14.85 | 14.90 | 14.25 | 14.50 | 14.50 | -4.29% | 1,246,697 |
| Sep 21, 2026 | 15.40 | 15.90 | 14.90 | 15.15 | 15.15 | -1.62% | 3,205,781 |
| Sep 18, 2026 | 13.90 | 15.40 | 13.90 | 15.40 | 15.40 | 10.00% | 4,925,042 |
| Sep 17, 2026 | 13.60 | 14.05 | 13.55 | 14.00 | 14.00 | 0.36% | 1,040,314 |
| Sep 16, 2026 | 14.35 | 14.85 | 13.60 | 13.95 | 13.95 | -1.41% | 4,231,989 |
| Sep 15, 2026 | 12.80 | 14.15 | 12.75 | 14.15 | 14.15 | 9.69% | 1,999,327 |
| Sep 14, 2026 | 12.15 | 12.90 | 12.05 | 12.90 | 12.90 | 9.79% | 1,029,659 |
| Sep 11, 2026 | 11.60 | 12.40 | 11.60 | 11.75 | 11.75 | 0.43% | 342,839 |
| Sep 10, 2026 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | - | 58,206 |
| Sep 9, 2026 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | -0.85% | 85,302 |
| Sep 8, 2026 | 11.85 | 11.90 | 11.75 | 11.80 | 11.80 | 0.43% | 64,120 |
| Sep 7, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -0.42% | 68,811 |
| Sep 4, 2026 | 11.85 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 90,476 |
| Sep 3, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 69,321 |
| Sep 2, 2026 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | - | 105,461 |
| Sep 1, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | 0.42% | 76,648 |
| Aug 31, 2026 | 11.80 | 12.25 | 11.80 | 11.95 | 11.95 | 0.42% | 93,310 |
| Aug 28, 2026 | 12.00 | 12.15 | 11.90 | 11.90 | 11.90 | -0.83% | 111,446 |
| Aug 27, 2026 | 12.05 | 12.20 | 12.00 | 12.00 | 12.00 | 1.25% | 122,627 |
| Aug 26, 2026 | 11.80 | 12.15 | 11.80 | 12.05 | 11.85 | 0.84% | 149,368 |
| Aug 25, 2026 | 11.85 | 12.00 | 11.80 | 11.95 | 11.75 | -0.42% | 83,350 |
| Aug 24, 2026 | 12.15 | 12.30 | 12.00 | 12.00 | 11.80 | 0.84% | 138,837 |
| Aug 21, 2026 | 11.80 | 12.00 | 11.80 | 11.90 | 11.70 | - | 101,345 |
| Aug 20, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.70 | 0.85% | 90,480 |
| Aug 19, 2026 | 11.75 | 11.90 | 11.75 | 11.80 | 11.61 | -0.84% | 142,681 |
| Aug 18, 2026 | 11.95 | 12.10 | 11.85 | 11.90 | 11.70 | -0.42% | 134,366 |
| Aug 17, 2026 | 12.10 | 12.20 | 11.90 | 11.95 | 11.75 | -2.85% | 370,768 |
| Aug 14, 2026 | 12.30 | 12.55 | 12.25 | 12.30 | 12.10 | 0.82% | 169,738 |
| Aug 13, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.00 | -1.21% | 114,696 |
| Aug 12, 2026 | 12.50 | 12.50 | 12.20 | 12.35 | 12.15 | 0.41% | 76,614 |
| Aug 11, 2026 | 12.25 | 12.50 | 12.15 | 12.30 | 12.10 | -0.40% | 144,394 |
| Aug 10, 2026 | 12.35 | 12.45 | 12.15 | 12.35 | 12.15 | 0.82% | 141,720 |
| Aug 7, 2026 | 12.65 | 12.70 | 12.20 | 12.25 | 12.05 | -1.21% | 165,702 |
| Aug 6, 2026 | 12.45 | 12.55 | 12.15 | 12.40 | 12.20 | -0.80% | 227,343 |
| Aug 5, 2026 | 12.00 | 12.95 | 12.00 | 12.50 | 12.29 | 5.04% | 657,313 |
| Aug 4, 2026 | 11.80 | 11.95 | 11.70 | 11.90 | 11.70 | 1.28% | 116,933 |
| Aug 3, 2026 | 11.55 | 11.90 | 11.45 | 11.75 | 11.56 | 0.86% | 188,395 |
| Jul 31, 2026 | 11.80 | 11.90 | 11.55 | 11.65 | 11.46 | 2.64% | 289,253 |
| Jul 30, 2026 | 11.40 | 11.80 | 11.30 | 11.35 | 11.16 | -0.44% | 287,772 |
| Jul 29, 2026 | 12.25 | 12.25 | 11.20 | 11.40 | 11.21 | -5.79% | 567,583 |
| Jul 28, 2026 | 12.35 | 13.00 | 12.05 | 12.10 | 11.90 | -3.20% | 443,959 |