Neousys Technology Inc. (TPEX:6922)
Taiwan · Delayed Price · Currency is TWD 171.00
+1.00 (0.59%)
At close: Dec 31, 2025
Neousys Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 170.50 | 172.50 | 170.50 | 171.00 | 171.00 | 0.59% | 18,924 |
| Dec 30, 2025 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -1.16% | 31,996 |
| Dec 29, 2025 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | -1.43% | 57,505 |
| Dec 26, 2025 | 173.00 | 176.00 | 173.00 | 174.50 | 174.50 | 0.58% | 43,858 |
| Dec 24, 2025 | 175.00 | 180.00 | 172.00 | 173.50 | 173.50 | 2.36% | 164,690 |
| Dec 23, 2025 | 168.00 | 171.50 | 168.00 | 169.50 | 169.50 | -0.29% | 37,941 |
| Dec 22, 2025 | 168.50 | 170.00 | 167.00 | 170.00 | 170.00 | 0.89% | 31,953 |
| Dec 19, 2025 | 164.50 | 168.50 | 164.50 | 168.50 | 168.50 | 2.74% | 37,573 |
| Dec 18, 2025 | 166.00 | 166.00 | 162.50 | 164.00 | 164.00 | -1.80% | 71,142 |
| Dec 17, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.60% | 75,263 |
| Dec 16, 2025 | 172.00 | 173.00 | 167.00 | 168.00 | 168.00 | -3.17% | 144,283 |
| Dec 15, 2025 | 171.00 | 177.50 | 171.00 | 173.50 | 173.50 | -0.57% | 25,267 |
| Dec 12, 2025 | 174.00 | 175.00 | 174.00 | 174.50 | 174.50 | 0.29% | 10,660 |
| Dec 11, 2025 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | -0.29% | 67,196 |
| Dec 10, 2025 | 174.50 | 176.00 | 169.00 | 174.50 | 174.50 | -2.51% | 170,640 |
| Dec 9, 2025 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 58,473 |
| Dec 8, 2025 | 182.00 | 182.00 | 179.50 | 180.00 | 180.00 | -1.10% | 41,863 |
| Dec 5, 2025 | 182.50 | 188.00 | 181.50 | 182.00 | 182.00 | 0.55% | 82,491 |
| Dec 4, 2025 | 186.00 | 190.00 | 181.00 | 181.00 | 181.00 | - | 89,951 |
| Dec 3, 2025 | 182.00 | 182.00 | 180.50 | 181.00 | 181.00 | 0.28% | 14,403 |
| Dec 2, 2025 | 182.00 | 182.00 | 180.50 | 180.50 | 180.50 | -0.55% | 17,319 |
| Dec 1, 2025 | 185.00 | 185.50 | 181.50 | 181.50 | 181.50 | -2.42% | 65,237 |
| Nov 28, 2025 | 186.50 | 188.00 | 185.00 | 186.00 | 186.00 | - | 32,990 |
| Nov 27, 2025 | 186.00 | 188.50 | 185.50 | 186.00 | 186.00 | -0.53% | 61,684 |
| Nov 26, 2025 | 181.00 | 189.50 | 181.00 | 187.00 | 187.00 | 4.47% | 141,442 |
| Nov 25, 2025 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | 0.56% | 27,256 |
| Nov 24, 2025 | 178.00 | 178.00 | 176.50 | 178.00 | 178.00 | 0.28% | 24,633 |
| Nov 21, 2025 | 181.00 | 185.00 | 177.00 | 177.50 | 177.50 | -1.66% | 140,686 |
| Nov 20, 2025 | 180.00 | 180.50 | 177.00 | 180.50 | 180.50 | 3.14% | 96,433 |
| Nov 19, 2025 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | -1.41% | 113,042 |
| Nov 18, 2025 | 184.00 | 184.00 | 176.50 | 177.50 | 177.50 | -4.57% | 253,915 |
| Nov 17, 2025 | 209.00 | 209.00 | 186.00 | 186.00 | 186.00 | -7.46% | 568,417 |
| Nov 14, 2025 | 191.50 | 205.50 | 191.00 | 201.00 | 201.00 | 2.29% | 456,291 |
| Nov 13, 2025 | 188.00 | 200.50 | 187.00 | 196.50 | 196.50 | 4.80% | 256,945 |
| Nov 12, 2025 | 184.50 | 190.50 | 184.00 | 187.50 | 187.50 | 3.31% | 193,848 |
| Nov 11, 2025 | 181.50 | 181.50 | 178.50 | 181.50 | 181.50 | 0.55% | 48,836 |
| Nov 10, 2025 | 188.00 | 188.00 | 180.00 | 180.50 | 180.50 | -1.90% | 72,112 |
| Nov 7, 2025 | 185.50 | 189.50 | 183.00 | 184.00 | 184.00 | 1.38% | 206,934 |
| Nov 6, 2025 | 183.00 | 183.00 | 181.00 | 181.50 | 181.50 | -1.89% | 28,660 |
| Nov 5, 2025 | 177.50 | 185.00 | 177.50 | 185.00 | 185.00 | 2.78% | 44,868 |
| Nov 4, 2025 | 184.00 | 186.50 | 180.00 | 180.00 | 180.00 | -1.64% | 93,166 |
| Nov 3, 2025 | 181.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1.67% | 64,979 |
| Oct 31, 2025 | 178.00 | 181.50 | 177.00 | 180.00 | 180.00 | 1.69% | 72,752 |
| Oct 30, 2025 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | -0.56% | 77,332 |
| Oct 29, 2025 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | -0.56% | 87,334 |
| Oct 28, 2025 | 179.50 | 180.50 | 178.00 | 179.00 | 179.00 | -0.83% | 33,216 |
| Oct 27, 2025 | 181.00 | 181.00 | 179.50 | 180.50 | 180.50 | 0.56% | 53,505 |
| Oct 23, 2025 | 179.50 | 182.00 | 179.00 | 179.50 | 179.50 | -0.83% | 37,508 |
| Oct 22, 2025 | 181.50 | 186.00 | 181.00 | 181.00 | 181.00 | 0.28% | 51,603 |
| Oct 21, 2025 | 181.50 | 185.00 | 180.50 | 180.50 | 180.50 | 0.84% | 88,867 |