Neousys Technology Inc. (TPEX:6922)
Taiwan · Delayed Price · Currency is TWD 183.00
+3.00 (1.67%)
Nov 3, 2025, 1:30 PM CST
Neousys Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 178.00 | 181.50 | 177.00 | 180.00 | 180.00 | 1.69% | 72,152 |
| 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 |
| Oct 20, 2025 | 177.00 | 181.00 | 176.00 | 179.00 | 179.00 | 0.56% | 33,395 |
| Oct 17, 2025 | 181.00 | 181.00 | 176.50 | 178.00 | 178.00 | -1.66% | 95,715 |
| Oct 16, 2025 | 178.50 | 181.00 | 178.00 | 181.00 | 181.00 | 2.84% | 80,955 |
| Oct 15, 2025 | 174.00 | 176.50 | 174.00 | 176.00 | 176.00 | 1.15% | 69,317 |
| Oct 14, 2025 | 179.50 | 182.00 | 173.00 | 174.00 | 174.00 | -2.79% | 196,030 |
| Oct 13, 2025 | 173.00 | 188.00 | 173.00 | 179.00 | 179.00 | -1.92% | 230,626 |
| Oct 9, 2025 | 186.00 | 187.00 | 182.00 | 182.50 | 182.50 | -0.82% | 99,568 |
| Oct 8, 2025 | 183.50 | 187.50 | 183.50 | 184.00 | 184.00 | -4.66% | 299,739 |
| Oct 7, 2025 | 193.50 | 195.50 | 192.00 | 193.00 | 193.00 | - | 64,146 |
| Oct 3, 2025 | 194.50 | 194.50 | 193.00 | 193.00 | 193.00 | -0.52% | 45,946 |
| Oct 2, 2025 | 194.50 | 195.00 | 192.50 | 194.00 | 194.00 | 0.26% | 83,706 |
| Oct 1, 2025 | 197.50 | 197.50 | 193.00 | 193.50 | 193.50 | -1.28% | 105,536 |
| Sep 30, 2025 | 198.50 | 198.50 | 195.00 | 196.00 | 196.00 | 0.77% | 74,943 |
| Sep 29, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - | - |
| Sep 26, 2025 | 203.50 | 203.50 | 192.50 | 194.50 | 194.50 | -4.19% | 271,380 |
| Sep 25, 2025 | 208.00 | 211.50 | 203.00 | 203.00 | 203.00 | -2.40% | 152,765 |
| Sep 24, 2025 | 207.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.48% | 133,261 |
| Sep 23, 2025 | 208.50 | 214.00 | 206.50 | 207.00 | 207.00 | 0.98% | 200,095 |
| Sep 22, 2025 | 209.50 | 209.50 | 204.00 | 205.00 | 205.00 | -0.49% | 233,631 |
| Sep 19, 2025 | 208.00 | 211.00 | 205.00 | 206.00 | 206.00 | -0.72% | 161,596 |
| Sep 18, 2025 | 209.00 | 214.00 | 207.00 | 207.50 | 207.50 | - | 119,217 |
| Sep 17, 2025 | 213.00 | 213.50 | 207.50 | 207.50 | 207.50 | -2.58% | 196,992 |
| 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 | 179.19 | -0.26% | 240,404 |