New Smart Technology Co., Ltd. (TPEX:7825)
Taiwan · Delayed Price · Currency is TWD 55.50
-1.60 (-2.80%)
At close: Feb 11, 2026
New Smart Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 57.00 | 57.20 | 54.00 | 55.50 | 55.50 | -2.80% | 91,434 |
| Feb 10, 2026 | 56.70 | 57.80 | 55.40 | 57.10 | 57.10 | 0.71% | 70,526 |
| Feb 9, 2026 | 54.90 | 57.90 | 54.90 | 56.70 | 56.70 | 3.28% | 70,219 |
| Feb 6, 2026 | 56.90 | 56.90 | 53.00 | 54.90 | 54.90 | -3.51% | 43,844 |
| Feb 5, 2026 | 57.00 | 57.00 | 55.20 | 56.90 | 56.90 | -0.18% | 43,405 |
| Feb 4, 2026 | 58.30 | 58.30 | 55.80 | 57.00 | 57.00 | -2.23% | 61,017 |
| Feb 3, 2026 | 57.30 | 59.40 | 57.00 | 58.30 | 58.30 | 1.92% | 71,794 |
| Feb 2, 2026 | 59.20 | 59.20 | 56.20 | 57.20 | 57.20 | -3.38% | 119,202 |
| Jan 30, 2026 | 55.20 | 59.30 | 54.00 | 59.20 | 59.20 | 8.42% | 231,637 |
| Jan 29, 2026 | 54.00 | 55.20 | 50.80 | 54.60 | 54.60 | 1.11% | 93,037 |
| Jan 28, 2026 | 52.60 | 55.00 | 51.80 | 54.00 | 54.00 | 0.93% | 84,886 |
| Jan 27, 2026 | 53.20 | 55.30 | 52.60 | 53.50 | 53.50 | -1.29% | 82,020 |
| Jan 26, 2026 | 55.20 | 56.80 | 52.50 | 54.20 | 54.20 | -1.81% | 121,197 |
| Jan 23, 2026 | 56.50 | 56.50 | 54.10 | 55.20 | 55.20 | -2.30% | 97,078 |
| Jan 22, 2026 | 56.10 | 57.00 | 54.50 | 56.50 | 56.50 | 0.71% | 96,359 |
| Jan 21, 2026 | 55.00 | 56.50 | 54.30 | 56.10 | 56.10 | -0.71% | 107,290 |
| Jan 20, 2026 | 56.90 | 56.90 | 54.60 | 56.50 | 56.50 | -0.70% | 36,284 |
| Jan 19, 2026 | 55.10 | 57.80 | 53.50 | 56.90 | 56.90 | -1.56% | 67,998 |
| Jan 16, 2026 | 58.80 | 59.00 | 55.60 | 57.80 | 57.80 | -0.69% | 91,096 |
| Jan 15, 2026 | 58.70 | 58.80 | 56.00 | 58.20 | 58.20 | -0.85% | 75,662 |
| Jan 14, 2026 | 59.40 | 60.10 | 56.30 | 58.70 | 58.70 | -1.18% | 190,007 |
| Jan 13, 2026 | 57.00 | 60.60 | 56.00 | 59.40 | 59.40 | 4.21% | 431,743 |
| Jan 12, 2026 | 53.70 | 57.80 | 53.40 | 57.00 | 57.00 | 6.15% | 171,954 |
| Jan 9, 2026 | 54.40 | 54.60 | 52.80 | 53.70 | 53.70 | -2.36% | 66,977 |
| Jan 8, 2026 | 53.40 | 57.00 | 53.00 | 55.00 | 55.00 | 0.73% | 283,267 |
| Jan 7, 2026 | 50.30 | 54.70 | 50.00 | 54.60 | 54.60 | 8.76% | 239,000 |
| Jan 6, 2026 | 49.25 | 50.60 | 49.25 | 50.20 | 50.20 | 0.20% | 76,630 |
| Jan 5, 2026 | 49.30 | 50.10 | 49.30 | 50.10 | 50.10 | 0.20% | 17,706 |
| Jan 2, 2026 | 50.20 | 50.20 | 49.10 | 50.00 | 50.00 | -0.40% | 13,103 |
| Dec 31, 2025 | 50.20 | 50.20 | 49.40 | 50.20 | 50.20 | 0.20% | 8,214 |
| Dec 30, 2025 | 50.20 | 50.20 | 49.30 | 50.10 | 50.10 | 0.40% | 13,114 |
| Dec 29, 2025 | 50.00 | 50.20 | 49.00 | 49.90 | 49.90 | 1.01% | 32,753 |
| Dec 26, 2025 | 49.50 | 49.50 | 49.00 | 49.40 | 49.40 | -0.20% | 22,750 |
| Dec 24, 2025 | 50.00 | 50.00 | 49.00 | 49.50 | 49.50 | 0.30% | 23,394 |
| Dec 23, 2025 | 49.00 | 49.35 | 49.00 | 49.35 | 49.35 | -0.10% | 22,538 |
| Dec 22, 2025 | 50.20 | 50.20 | 48.60 | 49.40 | 49.40 | -1.59% | 15,702 |
| Dec 19, 2025 | 49.40 | 50.20 | 48.80 | 50.20 | 50.20 | 1.62% | 21,808 |
| Dec 18, 2025 | 49.00 | 49.85 | 48.70 | 49.40 | 49.40 | -1.20% | 17,103 |
| Dec 17, 2025 | 48.80 | 50.00 | 48.80 | 50.00 | 50.00 | 0.91% | 27,153 |
| Dec 16, 2025 | 49.75 | 50.10 | 48.80 | 49.55 | 49.55 | -0.40% | 55,751 |
| Dec 15, 2025 | 50.10 | 50.10 | 49.15 | 49.75 | 49.75 | -0.70% | 68,374 |
| Dec 12, 2025 | 49.90 | 50.20 | 49.20 | 50.10 | 50.10 | 0.50% | 18,354 |
| Dec 11, 2025 | 48.90 | 50.00 | 48.80 | 49.85 | 49.85 | -0.20% | 49,236 |
| Dec 10, 2025 | 50.20 | 50.20 | 48.80 | 49.95 | 49.95 | -0.10% | 28,921 |
| Dec 9, 2025 | 49.00 | 50.50 | 49.00 | 50.00 | 50.00 | - | 25,804 |
| Dec 8, 2025 | 51.00 | 51.00 | 49.80 | 50.00 | 50.00 | - | 32,188 |
| Dec 5, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.38% | 6,546 |
| Dec 4, 2025 | 51.00 | 51.00 | 49.50 | 50.70 | 50.70 | -0.39% | 24,006 |
| Dec 3, 2025 | 51.00 | 51.00 | 49.00 | 50.90 | 50.90 | 3.04% | 23,552 |
| Dec 2, 2025 | 50.20 | 50.50 | 48.80 | 49.40 | 49.40 | -1.59% | 11,296 |