New Smart Technology Co., Ltd. (TPEX:7825)
Taiwan · Delayed Price · Currency is TWD 220.00
+47.50 (27.54%)
At close: Apr 20, 2026
New Smart Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 174.00 | 229.00 | 172.00 | 220.00 | 220.00 | 27.54% | 1,618,970 |
| Apr 17, 2026 | 172.50 | 175.50 | 167.50 | 172.50 | 172.50 | 0.88% | 486,469 |
| Apr 16, 2026 | 173.00 | 174.00 | 168.00 | 171.00 | 171.00 | 0.88% | 352,438 |
| Apr 15, 2026 | 173.00 | 175.00 | 165.00 | 169.50 | 169.50 | -1.45% | 368,253 |
| Apr 14, 2026 | 178.00 | 182.50 | 162.50 | 172.00 | 172.00 | -1.99% | 964,689 |
| Apr 13, 2026 | 145.00 | 178.50 | 139.00 | 175.50 | 175.50 | 21.03% | 1,110,349 |
| Apr 10, 2026 | 137.00 | 145.50 | 135.50 | 145.00 | 145.00 | 6.62% | 772,589 |
| Apr 9, 2026 | 153.00 | 154.00 | 123.50 | 136.00 | 136.00 | -11.11% | 753,449 |
| Apr 8, 2026 | 128.00 | 153.00 | 122.00 | 153.00 | 153.00 | 21.91% | 994,011 |
| Apr 7, 2026 | 93.50 | 125.50 | 93.50 | 125.50 | 125.50 | 32.11% | 1,218,339 |
| Apr 2, 2026 | 95.00 | 97.80 | 90.00 | 95.00 | 95.00 | - | 173,168 |
| Apr 1, 2026 | 92.00 | 97.40 | 92.00 | 95.00 | 95.00 | 7.34% | 200,533 |
| Mar 31, 2026 | 98.90 | 99.50 | 87.00 | 88.50 | 88.50 | -10.52% | 289,204 |
| Mar 30, 2026 | 98.00 | 99.10 | 91.50 | 98.90 | 98.90 | 0.92% | 234,800 |
| Mar 27, 2026 | 100.50 | 100.50 | 94.00 | 98.00 | 98.00 | -4.85% | 235,161 |
| Mar 26, 2026 | 96.20 | 105.00 | 95.00 | 103.00 | 103.00 | 8.08% | 521,049 |
| Mar 25, 2026 | 100.50 | 103.00 | 91.70 | 95.30 | 95.30 | -2.95% | 844,097 |
| Mar 24, 2026 | 106.00 | 117.00 | 88.50 | 98.20 | 98.20 | -8.22% | 1,385,902 |
| Mar 23, 2026 | 85.00 | 107.00 | 83.00 | 107.00 | 107.00 | 20.22% | 1,026,248 |
| Mar 20, 2026 | 92.60 | 94.50 | 83.00 | 89.00 | 89.00 | -3.16% | 752,455 |
| Mar 19, 2026 | 97.40 | 98.50 | 88.00 | 91.90 | 91.90 | -6.61% | 922,139 |
| Mar 18, 2026 | 82.90 | 98.50 | 73.90 | 98.40 | 98.40 | 17.42% | 1,829,769 |
| Mar 17, 2026 | 73.10 | 90.00 | 71.30 | 83.80 | 83.80 | 15.91% | 1,758,607 |
| Mar 16, 2026 | 62.30 | 72.30 | 59.70 | 72.30 | 72.30 | 16.24% | 930,603 |
| Mar 13, 2026 | 62.60 | 62.90 | 59.80 | 62.20 | 62.20 | -0.64% | 128,760 |
| Mar 12, 2026 | 63.50 | 63.90 | 61.00 | 62.60 | 62.60 | -1.42% | 238,001 |
| Mar 11, 2026 | 64.70 | 65.50 | 59.00 | 63.50 | 63.50 | - | 269,259 |
| Mar 10, 2026 | 69.00 | 71.50 | 60.80 | 63.50 | 63.50 | -7.70% | 634,683 |
| Mar 9, 2026 | 64.10 | 70.30 | 57.00 | 68.80 | 68.80 | 1.93% | 823,138 |
| Mar 6, 2026 | 58.90 | 67.80 | 58.00 | 67.50 | 67.50 | 14.60% | 1,016,026 |
| Mar 5, 2026 | 57.00 | 60.50 | 57.00 | 58.90 | 58.90 | 3.33% | 85,596 |
| Mar 4, 2026 | 60.80 | 60.90 | 55.50 | 57.00 | 57.00 | -6.25% | 149,314 |
| Mar 3, 2026 | 61.00 | 61.90 | 58.10 | 60.80 | 60.80 | -0.16% | 214,425 |
| Mar 2, 2026 | 55.50 | 62.00 | 55.50 | 60.90 | 60.90 | 3.57% | 364,024 |
| Feb 26, 2026 | 55.20 | 58.80 | 55.00 | 58.80 | 58.80 | 3.16% | 108,451 |
| Feb 25, 2026 | 57.50 | 57.80 | 55.00 | 57.00 | 57.00 | - | 63,859 |
| Feb 24, 2026 | 56.80 | 57.60 | 55.00 | 57.00 | 57.00 | 3.07% | 47,881 |
| Feb 23, 2026 | 55.50 | 58.70 | 55.00 | 55.30 | 55.30 | -0.36% | 48,041 |
| 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 |