New Smart Technology Co., Ltd. (TPEX:7825)
Taiwan · Delayed Price · Currency is TWD 82.20
+7.40 (9.89%)
At close: Sep 24, 2026
New Smart Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 75.50 | 82.20 | 75.50 | 82.20 | 82.20 | 9.89% | 578,878 |
| Sep 23, 2026 | 75.30 | 76.80 | 74.80 | 74.80 | 74.80 | -0.93% | 193,150 |
| Sep 22, 2026 | 77.40 | 77.50 | 74.90 | 75.50 | 75.50 | -0.79% | 365,490 |
| Sep 21, 2026 | 79.00 | 79.00 | 76.00 | 76.10 | 76.10 | -4.52% | 456,175 |
| Sep 20, 2026 | 82.00 | 84.80 | 78.70 | 79.70 | 79.70 | - | 57,657 |
| Sep 18, 2026 | 82.00 | 84.80 | 78.70 | 79.70 | 79.70 | -5.01% | 630,657 |
| Sep 17, 2026 | 88.60 | 90.00 | 83.20 | 83.90 | 83.90 | -4.66% | 536,121 |
| Sep 16, 2026 | 78.70 | 88.40 | 78.10 | 88.00 | 88.00 | 8.64% | 708,392 |
| Sep 15, 2026 | 88.20 | 88.90 | 80.60 | 81.00 | 81.00 | -12.34% | 1,148,254 |
| Sep 14, 2026 | 102.50 | 102.50 | 90.00 | 92.40 | 92.40 | -14.05% | 1,214,716 |
| Sep 11, 2026 | 101.00 | 117.50 | 98.20 | 107.50 | 107.50 | -1.83% | 1,720,389 |
| Sep 10, 2026 | 91.00 | 119.50 | 91.00 | 109.50 | 109.50 | 16.37% | 2,678,210 |
| Sep 9, 2026 | 99.50 | 99.50 | 93.50 | 94.10 | 94.10 | -5.71% | 358,400 |
| Sep 8, 2026 | 92.00 | 100.00 | 90.00 | 99.80 | 99.80 | 8.48% | 485,807 |
| Sep 7, 2026 | 95.50 | 95.50 | 90.00 | 92.00 | 92.00 | -3.66% | 281,598 |
| Sep 4, 2026 | 93.50 | 95.50 | 91.70 | 95.50 | 95.50 | 2.14% | 336,980 |
| Sep 3, 2026 | 96.00 | 96.00 | 90.70 | 93.50 | 93.50 | -2.60% | 338,244 |
| Sep 2, 2026 | 90.00 | 100.00 | 88.60 | 96.00 | 96.00 | 6.67% | 369,037 |
| Sep 1, 2026 | 98.90 | 103.00 | 88.00 | 90.00 | 90.00 | -9.55% | 1,049,450 |
| Aug 31, 2026 | 96.80 | 103.00 | 94.00 | 99.50 | 99.50 | 2.58% | 733,296 |
| Aug 28, 2026 | 95.00 | 105.00 | 94.70 | 97.00 | 97.00 | 2.11% | 1,179,757 |
| Aug 27, 2026 | 87.00 | 95.80 | 85.80 | 95.00 | 95.00 | 9.20% | 950,781 |
| Aug 26, 2026 | 83.00 | 88.00 | 77.70 | 87.00 | 87.00 | 4.82% | 898,749 |
| Aug 25, 2026 | 86.80 | 88.00 | 80.80 | 83.00 | 83.00 | -4.38% | 260,381 |
| Aug 24, 2026 | 93.60 | 95.00 | 84.00 | 86.80 | 86.80 | -7.66% | 446,564 |
| Aug 21, 2026 | 84.60 | 94.00 | 80.50 | 94.00 | 94.00 | 11.11% | 461,803 |
| Aug 20, 2026 | 75.30 | 85.70 | 75.00 | 84.60 | 84.60 | 12.80% | 380,213 |
| Aug 19, 2026 | 71.00 | 78.20 | 70.00 | 75.00 | 75.00 | 5.63% | 283,192 |
| Aug 18, 2026 | 69.70 | 73.10 | 69.60 | 71.00 | 71.00 | 1.72% | 86,680 |
| Aug 17, 2026 | 72.00 | 72.30 | 69.70 | 69.80 | 69.80 | -3.46% | 69,084 |
| Aug 14, 2026 | 70.00 | 75.00 | 70.00 | 72.30 | 72.30 | 4.03% | 155,876 |
| Aug 13, 2026 | 70.20 | 70.20 | 68.20 | 69.50 | 69.50 | 0.58% | 61,945 |
| 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 |