Neousys Technology Inc. (TPEX:6922)
Taiwan · Delayed Price · Currency is TWD 168.00
-5.50 (-3.17%)
Jul 29, 2026, 1:30 PM CST
Neousys Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 172.00 | 173.00 | 163.00 | 168.00 | 168.00 | -3.17% | 219,600 |
| Jul 28, 2026 | 179.00 | 179.50 | 173.00 | 173.50 | 173.50 | -5.45% | 110,831 |
| Jul 27, 2026 | 189.00 | 189.50 | 180.00 | 183.50 | 183.50 | -2.65% | 107,481 |
| Jul 24, 2026 | 191.50 | 200.00 | 188.00 | 188.50 | 188.50 | -3.08% | 204,266 |
| Jul 23, 2026 | 192.50 | 197.50 | 190.00 | 194.50 | 194.50 | 0.52% | 260,339 |
| Jul 22, 2026 | 186.00 | 200.00 | 186.00 | 193.50 | 193.50 | 6.03% | 701,836 |
| Jul 21, 2026 | 168.00 | 182.50 | 167.00 | 182.50 | 182.50 | 9.94% | 306,745 |
| Jul 20, 2026 | 165.00 | 167.00 | 160.50 | 166.00 | 166.00 | 0.91% | 97,817 |
| Jul 17, 2026 | 169.00 | 170.50 | 161.50 | 164.50 | 164.50 | -4.08% | 146,230 |
| Jul 16, 2026 | 176.00 | 176.00 | 170.50 | 171.50 | 171.50 | -2.56% | 103,614 |
| Jul 15, 2026 | 177.50 | 179.00 | 176.00 | 176.00 | 176.00 | -0.85% | 77,454 |
| Jul 14, 2026 | 181.00 | 183.00 | 171.50 | 177.50 | 177.50 | -1.39% | 216,569 |
| Jul 13, 2026 | 172.00 | 183.00 | 172.00 | 180.00 | 180.00 | 1.41% | 177,339 |
| Jul 9, 2026 | 183.00 | 184.50 | 177.00 | 177.50 | 177.50 | -0.84% | 136,238 |
| Jul 8, 2026 | 182.00 | 185.50 | 178.00 | 179.00 | 179.00 | -0.28% | 182,909 |
| Jul 7, 2026 | 187.00 | 192.50 | 178.00 | 179.50 | 179.50 | -0.55% | 370,246 |
| Jul 6, 2026 | 181.50 | 184.00 | 180.00 | 180.50 | 180.50 | -0.37% | 108,769 |
| Jul 3, 2026 | 178.50 | 187.50 | 178.50 | 186.00 | 181.17 | 4.79% | 156,924 |
| Jul 2, 2026 | 174.50 | 178.50 | 174.00 | 177.50 | 172.89 | 1.14% | 115,452 |
| Jul 1, 2026 | 174.50 | 176.00 | 171.50 | 175.50 | 170.94 | 0.86% | 145,816 |
| Jun 30, 2026 | 171.50 | 174.00 | 171.00 | 174.00 | 169.48 | 2.05% | 108,366 |
| Jun 29, 2026 | 171.00 | 173.50 | 169.50 | 170.50 | 166.07 | 0.89% | 77,778 |
| Jun 26, 2026 | 176.50 | 176.50 | 168.00 | 169.00 | 164.61 | -5.32% | 275,554 |
| Jun 25, 2026 | 183.50 | 184.50 | 178.00 | 178.50 | 173.86 | -1.65% | 93,199 |
| Jun 24, 2026 | 180.00 | 182.00 | 177.00 | 181.50 | 176.79 | 0.83% | 87,799 |
| Jun 23, 2026 | 186.50 | 186.50 | 180.00 | 180.00 | 175.33 | -2.96% | 146,202 |
| Jun 22, 2026 | 189.50 | 191.00 | 185.50 | 185.50 | 180.68 | -0.27% | 173,912 |
| Jun 18, 2026 | 187.50 | 187.50 | 185.00 | 186.00 | 181.17 | -0.53% | 160,755 |
| Jun 17, 2026 | 180.50 | 188.00 | 180.50 | 187.00 | 182.14 | 2.75% | 110,609 |
| Jun 16, 2026 | 189.50 | 189.50 | 182.00 | 182.00 | 177.27 | -3.96% | 195,031 |
| Jun 15, 2026 | 192.50 | 193.50 | 188.50 | 189.50 | 184.58 | - | 153,962 |
| Jun 12, 2026 | 190.00 | 193.00 | 188.00 | 189.50 | 184.58 | 1.61% | 300,072 |
| Jun 11, 2026 | 189.00 | 190.50 | 183.00 | 186.50 | 181.66 | -1.32% | 317,080 |
| Jun 10, 2026 | 200.50 | 209.50 | 187.00 | 189.00 | 184.09 | -7.80% | 644,315 |
| Jun 9, 2026 | 198.00 | 211.50 | 198.00 | 205.00 | 199.68 | 3.80% | 878,692 |
| Jun 8, 2026 | 185.00 | 202.50 | 180.00 | 197.50 | 192.37 | 7.05% | 1,404,646 |
| Jun 5, 2026 | 184.50 | 187.00 | 182.50 | 184.50 | 179.71 | -1.86% | 148,612 |
| Jun 4, 2026 | 193.50 | 193.50 | 187.50 | 188.00 | 183.12 | -2.59% | 213,961 |
| Jun 3, 2026 | 200.00 | 200.00 | 191.50 | 193.00 | 187.99 | -2.28% | 312,633 |
| Jun 2, 2026 | 208.00 | 208.00 | 195.00 | 197.50 | 192.37 | -6.84% | 633,008 |
| Jun 1, 2026 | 211.00 | 218.00 | 208.00 | 212.00 | 206.49 | 6.53% | 1,475,778 |
| May 29, 2026 | 195.00 | 201.00 | 194.00 | 199.00 | 193.83 | 4.19% | 504,381 |
| May 28, 2026 | 187.50 | 203.00 | 187.00 | 191.00 | 186.04 | 2.14% | 654,001 |
| May 27, 2026 | 196.00 | 196.00 | 186.00 | 187.00 | 182.14 | -3.36% | 190,562 |
| May 26, 2026 | 192.00 | 195.00 | 189.00 | 193.50 | 188.48 | 1.31% | 165,171 |
| May 25, 2026 | 189.00 | 193.50 | 189.00 | 191.00 | 186.04 | 1.87% | 234,136 |
| May 22, 2026 | 181.50 | 187.50 | 179.50 | 187.50 | 182.63 | 3.02% | 260,977 |
| May 21, 2026 | 185.00 | 189.00 | 182.00 | 182.00 | 177.27 | -0.55% | 166,324 |
| May 20, 2026 | 182.00 | 184.50 | 182.00 | 183.00 | 178.25 | 0.27% | 44,665 |
| May 19, 2026 | 186.50 | 186.50 | 178.50 | 182.50 | 177.76 | -2.41% | 231,228 |