New Smart Technology Co., Ltd. (TPEX:7825)
Taiwan · Delayed Price · Currency is TWD 69.10
-0.40 (-0.58%)
At close: Aug 12, 2026
New Smart Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 70.20 | 70.20 | 68.70 | 69.10 | 69.10 | -0.58% | 74,417 |
| Aug 11, 2026 | 71.50 | 71.50 | 69.00 | 69.50 | 69.50 | -1.84% | 36,524 |
| Aug 10, 2026 | 69.60 | 71.70 | 67.40 | 70.80 | 70.80 | 0.71% | 73,663 |
| Aug 7, 2026 | 71.00 | 71.00 | 67.60 | 70.30 | 70.30 | 1.88% | 33,803 |
| Aug 6, 2026 | 76.80 | 76.80 | 67.20 | 69.00 | 69.00 | -8.00% | 89,456 |
| Aug 5, 2026 | 69.00 | 78.30 | 68.00 | 75.00 | 75.00 | 8.70% | 144,055 |
| Aug 4, 2026 | 68.80 | 69.00 | 64.70 | 69.00 | 69.00 | 0.29% | 48,068 |
| Aug 3, 2026 | 68.80 | 68.80 | 66.00 | 68.80 | 68.80 | -0.29% | 40,644 |
| Jul 31, 2026 | 68.40 | 70.00 | 66.60 | 69.00 | 69.00 | 1.92% | 9,628 |
| Jul 30, 2026 | 67.70 | 67.70 | 64.70 | 67.70 | 67.70 | - | 24,517 |
| Jul 29, 2026 | 70.00 | 70.00 | 64.00 | 67.70 | 67.70 | -3.29% | 89,393 |
| Jul 28, 2026 | 70.70 | 72.00 | 65.00 | 70.00 | 70.00 | -5.91% | 63,568 |
| Jul 27, 2026 | 70.60 | 74.40 | 70.00 | 74.40 | 74.40 | 1.50% | 10,119 |
| Jul 24, 2026 | 72.40 | 73.30 | 70.20 | 73.30 | 73.30 | 0.69% | 23,389 |
| Jul 23, 2026 | 74.00 | 74.00 | 70.70 | 72.80 | 72.80 | 2.97% | 23,539 |
| Jul 22, 2026 | 71.60 | 74.00 | 70.70 | 70.70 | 70.70 | -3.15% | 42,781 |
| Jul 21, 2026 | 68.50 | 73.30 | 67.00 | 73.00 | 73.00 | 6.57% | 25,510 |
| 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 |