Neousys Technology Inc. (TPEX:6922)
Taiwan · Delayed Price · Currency is TWD 182.00
+1.00 (0.55%)
Dec 5, 2025, 1:30 PM CST
Neousys Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 |