Neousys Technology Inc. (TPEX:6922)
Taiwan · Delayed Price · Currency is TWD 207.50
-5.50 (-2.58%)
Sep 17, 2025, 2:31 PM CST
Neousys Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 213.00 | 213.50 | 207.50 | 207.50 | 207.50 | -2.58% | 193,391 |
| Sep 16, 2025 | 209.00 | 213.00 | 207.00 | 213.00 | 213.00 | 1.91% | 175,558 |
| Sep 15, 2025 | 211.50 | 213.50 | 206.00 | 209.00 | 209.00 | -1.18% | 239,996 |
| Sep 12, 2025 | 224.50 | 224.50 | 209.50 | 211.50 | 211.50 | -3.20% | 828,965 |
| Sep 11, 2025 | 234.00 | 236.50 | 217.00 | 218.50 | 218.50 | -3.32% | 1,666,715 |
| Sep 10, 2025 | 209.50 | 226.00 | 208.50 | 226.00 | 226.00 | 9.98% | 1,693,297 |
| Sep 9, 2025 | 208.00 | 209.50 | 204.00 | 205.50 | 205.50 | 3.79% | 692,827 |
| Sep 8, 2025 | 195.00 | 200.50 | 190.50 | 198.00 | 198.00 | 1.80% | 193,622 |
| Sep 5, 2025 | 199.00 | 200.00 | 193.50 | 194.50 | 194.50 | -0.77% | 128,878 |
| Sep 4, 2025 | 199.50 | 208.50 | 196.00 | 196.00 | 196.00 | 0.26% | 578,099 |
| Sep 3, 2025 | 190.50 | 197.50 | 187.50 | 195.50 | 195.50 | 1.82% | 204,634 |
| Sep 2, 2025 | 200.50 | 200.50 | 188.50 | 192.00 | 192.00 | -2.04% | 279,900 |
| Sep 1, 2025 | 204.00 | 204.00 | 193.00 | 196.00 | 196.00 | -3.92% | 331,022 |
| Aug 29, 2025 | 206.00 | 207.50 | 201.00 | 204.00 | 204.00 | - | 407,926 |
| Aug 28, 2025 | 216.00 | 217.50 | 202.50 | 204.00 | 204.00 | -1.92% | 1,110,703 |
| Aug 27, 2025 | 201.00 | 208.00 | 199.50 | 208.00 | 208.00 | 5.32% | 1,290,542 |
| Aug 26, 2025 | 193.00 | 203.00 | 188.50 | 197.50 | 197.50 | 3.40% | 987,605 |
| Aug 25, 2025 | 180.50 | 195.50 | 180.50 | 191.00 | 191.00 | 7.30% | 935,164 |
| Aug 22, 2025 | 180.00 | 181.00 | 177.50 | 178.00 | 178.00 | -1.11% | 117,078 |
| Aug 21, 2025 | 181.00 | 184.00 | 179.50 | 180.00 | 180.00 | -2.16% | 172,846 |
| Aug 20, 2025 | 183.03 | 186.84 | 183.03 | 183.98 | 179.42 | -0.26% | 240,404 |
| Aug 19, 2025 | 189.70 | 189.70 | 184.46 | 184.46 | 179.89 | -0.77% | 188,328 |
| Aug 18, 2025 | 178.74 | 187.80 | 178.27 | 185.89 | 181.28 | 4.00% | 321,597 |
| Aug 15, 2025 | 176.84 | 178.74 | 176.36 | 178.74 | 174.31 | 0.81% | 69,404 |
| Aug 14, 2025 | 177.79 | 178.27 | 176.36 | 177.31 | 172.92 | 0.54% | 75,222 |
| Aug 13, 2025 | 175.41 | 181.12 | 175.41 | 176.36 | 171.98 | 2.49% | 240,117 |
| Aug 12, 2025 | 171.59 | 175.41 | 171.59 | 172.07 | 167.80 | -0.82% | 98,258 |
| Aug 11, 2025 | 171.59 | 174.45 | 171.12 | 173.50 | 169.20 | 1.11% | 50,093 |
| Aug 8, 2025 | 169.21 | 173.02 | 168.26 | 171.59 | 167.34 | 1.41% | 148,786 |
| Aug 7, 2025 | 170.64 | 170.64 | 163.01 | 169.21 | 165.01 | -4.57% | 666,399 |
| Aug 6, 2025 | 179.69 | 183.03 | 177.31 | 177.31 | 172.92 | -1.32% | 71,592 |
| Aug 5, 2025 | 179.69 | 183.98 | 179.69 | 179.69 | 175.23 | 0.53% | 143,170 |
| Aug 4, 2025 | 178.74 | 179.69 | 175.41 | 178.74 | 174.31 | 0.81% | 81,496 |
| Aug 1, 2025 | 171.12 | 178.27 | 170.64 | 177.31 | 172.92 | 1.36% | 92,099 |
| Jul 31, 2025 | 177.31 | 177.31 | 173.50 | 174.93 | 170.59 | -1.34% | 70,814 |
| Jul 30, 2025 | 175.88 | 177.79 | 174.45 | 177.31 | 172.92 | 1.08% | 54,656 |
| Jul 29, 2025 | 175.41 | 178.74 | 173.50 | 175.41 | 171.06 | - | 99,157 |
| Jul 28, 2025 | 181.12 | 182.08 | 175.41 | 175.41 | 171.06 | -2.90% | 200,603 |
| Jul 25, 2025 | 184.94 | 185.41 | 180.17 | 180.65 | 176.17 | -2.57% | 124,469 |
| Jul 24, 2025 | 188.75 | 188.75 | 181.12 | 185.41 | 180.82 | - | 166,297 |
| Jul 23, 2025 | 185.89 | 194.47 | 184.94 | 185.41 | 180.82 | 0.52% | 420,744 |
| Jul 22, 2025 | 199.24 | 200.19 | 184.46 | 184.46 | 179.89 | -5.61% | 897,709 |
| Jul 21, 2025 | 184.46 | 200.19 | 184.46 | 195.42 | 195.42 | 7.33% | 1,094,527 |
| Jul 18, 2025 | 183.98 | 187.80 | 180.17 | 182.08 | 182.08 | 0.53% | 198,208 |
| Jul 17, 2025 | 176.84 | 183.51 | 176.84 | 181.12 | 181.12 | 2.98% | 295,458 |
| Jul 16, 2025 | 176.36 | 178.27 | 175.41 | 175.88 | 175.88 | - | 73,080 |
| Jul 15, 2025 | 172.55 | 176.36 | 172.55 | 175.88 | 175.88 | -0.27% | 41,942 |
| Jul 14, 2025 | 179.69 | 179.69 | 175.88 | 176.36 | 176.36 | -2.37% | 79,674 |
| Jul 11, 2025 | 178.74 | 183.98 | 178.27 | 180.65 | 180.65 | 2.43% | 221,627 |
| Jul 10, 2025 | 178.27 | 178.27 | 174.93 | 176.36 | 176.36 | -0.27% | 80,986 |