New Smart Technology Co., Ltd. (TPEX:7825)
Taiwan · Delayed Price · Currency is TWD 68.50
-6.70 (-8.91%)
At close: Jul 20, 2026
New Smart Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 73.70 | 73.70 | 67.00 | 68.50 | 68.50 | -8.91% | 110,344 |
| Jul 17, 2026 | 72.60 | 76.00 | 72.60 | 75.20 | 75.20 | -0.47% | 61,955 |
| Jul 16, 2026 | 75.80 | 77.40 | 73.80 | 77.00 | 75.56 | -2.53% | 120,222 |
| Jul 15, 2026 | 80.20 | 80.20 | 74.50 | 79.00 | 77.52 | -0.63% | 66,415 |
| Jul 14, 2026 | 76.80 | 80.00 | 72.60 | 79.50 | 78.01 | -0.87% | 78,794 |
| Jul 13, 2026 | 88.10 | 88.10 | 76.10 | 80.20 | 78.70 | -11.87% | 117,610 |
| Jul 9, 2026 | 77.00 | 92.00 | 75.00 | 91.00 | 89.29 | 20.37% | 193,336 |
| Jul 8, 2026 | 76.00 | 76.10 | 73.50 | 75.60 | 74.18 | -0.79% | 34,536 |
| Jul 7, 2026 | 78.80 | 79.00 | 74.00 | 76.20 | 74.77 | -3.91% | 90,716 |
| Jul 6, 2026 | 79.00 | 80.20 | 77.60 | 79.30 | 77.81 | 0.38% | 135,322 |
| Jul 3, 2026 | 84.40 | 84.40 | 76.00 | 79.00 | 77.52 | -4.47% | 211,211 |
| Jul 2, 2026 | 83.70 | 86.00 | 82.20 | 82.70 | 81.15 | -3.27% | 82,507 |
| Jul 1, 2026 | 89.40 | 90.20 | 84.70 | 85.50 | 83.90 | -5.21% | 106,087 |
| Jun 30, 2026 | 89.50 | 90.20 | 88.50 | 90.20 | 88.51 | 1.92% | 37,528 |
| Jun 29, 2026 | 90.20 | 90.20 | 87.10 | 88.50 | 86.84 | -2.10% | 45,619 |
| Jun 26, 2026 | 95.80 | 95.80 | 87.20 | 90.40 | 88.71 | -3.62% | 153,591 |
| Jun 25, 2026 | 96.20 | 96.20 | 92.70 | 93.80 | 92.04 | -2.19% | 75,259 |
| Jun 24, 2026 | 98.00 | 98.00 | 93.80 | 95.90 | 94.10 | -0.52% | 31,928 |
| Jun 23, 2026 | 96.70 | 101.00 | 93.70 | 96.40 | 94.59 | -1.53% | 83,737 |
| Jun 22, 2026 | 98.40 | 99.90 | 95.20 | 97.90 | 96.07 | 3.05% | 100,078 |
| Jun 18, 2026 | 97.00 | 97.00 | 93.20 | 95.00 | 93.22 | -2.06% | 32,810 |
| Jun 17, 2026 | 94.10 | 97.00 | 92.20 | 97.00 | 95.18 | - | 153,310 |
| Jun 16, 2026 | 99.90 | 100.00 | 94.20 | 97.00 | 95.18 | -1.02% | 56,764 |
| Jun 15, 2026 | 99.00 | 100.50 | 98.00 | 98.00 | 96.16 | 0.62% | 64,430 |
| Jun 12, 2026 | 95.50 | 98.30 | 95.00 | 97.40 | 95.57 | 3.40% | 63,690 |
| Jun 11, 2026 | 98.00 | 100.00 | 92.20 | 94.20 | 92.43 | -8.10% | 284,843 |
| Jun 10, 2026 | 103.00 | 106.00 | 101.00 | 102.50 | 100.58 | -3.76% | 137,730 |
| Jun 9, 2026 | 110.00 | 110.00 | 103.50 | 106.50 | 104.50 | -1.39% | 43,490 |
| Jun 8, 2026 | 110.00 | 110.00 | 99.80 | 108.00 | 105.98 | -6.90% | 136,791 |
| Jun 5, 2026 | 115.00 | 119.50 | 115.00 | 116.00 | 113.83 | -0.43% | 54,426 |
| Jun 4, 2026 | 120.00 | 120.00 | 115.00 | 116.50 | 114.32 | -2.92% | 106,997 |
| Jun 3, 2026 | 123.00 | 124.50 | 119.00 | 120.00 | 117.75 | -2.04% | 133,971 |
| Jun 2, 2026 | 119.00 | 131.00 | 119.00 | 122.50 | 120.20 | 2.94% | 254,469 |
| Jun 1, 2026 | 118.00 | 125.00 | 117.50 | 119.00 | 116.77 | 0.85% | 130,696 |
| May 29, 2026 | 120.00 | 120.50 | 115.50 | 118.00 | 115.79 | -1.67% | 75,351 |
| May 28, 2026 | 120.00 | 123.00 | 113.00 | 120.00 | 117.75 | -2.44% | 188,685 |
| May 27, 2026 | 129.00 | 130.00 | 116.50 | 123.00 | 120.69 | -5.38% | 254,148 |
| May 26, 2026 | 134.00 | 134.00 | 124.50 | 130.00 | 127.56 | -2.99% | 244,726 |
| May 25, 2026 | 144.00 | 147.50 | 130.50 | 134.00 | 131.49 | -5.30% | 415,340 |
| May 22, 2026 | 121.00 | 143.00 | 118.00 | 141.50 | 138.85 | 15.51% | 686,950 |
| May 21, 2026 | 103.00 | 124.00 | 99.70 | 122.50 | 120.20 | 21.89% | 444,325 |
| May 20, 2026 | 100.50 | 102.50 | 99.00 | 100.50 | 98.62 | 0.60% | 99,230 |
| May 19, 2026 | 101.00 | 103.00 | 98.20 | 99.90 | 98.03 | -0.60% | 180,970 |
| May 18, 2026 | 98.30 | 105.00 | 97.00 | 100.50 | 98.62 | 1.01% | 460,954 |
| May 15, 2026 | 99.90 | 102.00 | 94.00 | 99.50 | 97.64 | -0.40% | 379,807 |
| May 14, 2026 | 99.40 | 100.00 | 97.00 | 99.90 | 98.03 | 0.40% | 253,170 |
| May 13, 2026 | 100.00 | 100.00 | 96.20 | 99.50 | 97.64 | 2.05% | 224,537 |
| May 12, 2026 | 100.00 | 101.50 | 94.00 | 97.50 | 95.67 | -2.50% | 433,133 |
| May 11, 2026 | 112.50 | 117.00 | 93.00 | 100.00 | 98.13 | -14.16% | 728,629 |
| May 8, 2026 | 122.50 | 122.50 | 111.00 | 116.50 | 114.32 | -2.92% | 314,276 |