Newretail Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.530	10.000	9.180	10.000	25.762	19,020
2022-11-01	9.630	9.950	9.620	9.620	24.783	3,881
2022-10-31	10.000	10.000	10.000	10.000	25.762	1,940
2022-10-28	10.050	10.050	10.000	10.000	25.762	1,940
2022-10-27	9.990	9.990	9.990	9.990	25.737	0
2022-10-26	9.650	9.990	9.650	9.990	25.737	1,552
2022-10-25	9.650	10.000	9.650	9.990	25.737	5,822
2022-10-24	10.000	10.250	10.000	10.250	26.406	4,657
2022-10-21	9.800	10.100	9.800	10.100	26.020	776
2022-10-20	9.900	10.100	9.900	10.100	26.020	3,881
2022-10-19	9.860	10.000	9.860	10.000	25.762	27,171
2022-10-18	9.830	10.200	9.830	10.200	26.278	5,434
2022-10-17	10.000	10.400	10.000	10.400	26.793	4,657
2022-10-14	10.150	10.500	10.150	10.500	27.050	5,434
2022-10-13	9.800	10.000	9.400	10.000	25.762	14,362
2022-10-12	9.600	9.950	9.600	9.950	25.634	6,210
2022-10-11	9.900	9.900	9.600	9.900	25.505	15,526
2022-10-07	10.000	10.300	9.950	9.950	25.634	8,927
2022-10-06	9.750	10.750	9.750	10.750	27.695	5,046
2022-10-05	10.300	10.500	10.200	10.500	27.050	6,210
2022-10-04	10.050	10.250	9.980	10.250	26.406	12,033
2022-10-03	9.810	10.200	9.620	10.100	26.020	13,973
2022-09-30	10.350	10.350	10.300	10.300	26.535	3,881
2022-09-29	10.500	10.500	10.100	10.450	26.922	3,493
2022-09-28	10.950	11.200	10.100	10.650	27.437	67,152
2022-09-27	10.800	11.200	10.800	11.200	28.854	50,461
2022-09-26	12.100	12.100	11.500	12.000	30.915	29,888
2022-09-23	13.200	13.200	12.300	12.300	31.688	1,940
2022-09-22	12.350	12.950	12.300	12.950	33.362	40,757
2022-09-21	13.050	13.050	13.000	13.000	33.491	1,164
2022-09-20	12.600	13.000	12.600	13.000	33.491	6,210
2022-09-19	13.100	13.100	12.800	13.050	33.620	29,888
2022-09-16	13.600	13.600	13.400	13.400	34.522	7,763
2022-09-15	13.750	13.750	13.550	13.600	35.037	13,585
2022-09-14	13.550	13.600	13.500	13.600	35.037	15,138
2022-09-13	13.600	13.650	13.550	13.600	35.037	14,750
2022-09-12	13.700	13.800	13.650	13.750	35.423	10,092
2022-09-08	13.650	14.200	13.650	13.700	35.294	15,914
2022-09-07	13.700	13.750	13.300	13.700	35.294	23,677
2022-09-06	13.700	14.250	13.700	13.750	35.423	11,256
2022-09-05	13.800	13.800	13.700	13.800	35.552	10,868
2022-09-02	13.450	13.900	13.400	13.900	35.810	16,691
2022-09-01	13.900	14.200	13.450	13.550	34.908	20,960
2022-08-31	13.250	13.450	13.200	13.450	34.650	21,349
2022-08-30	13.100	13.250	13.100	13.250	34.135	25,230
2022-08-29	13.000	13.200	13.000	13.150	33.878	26,006
2022-08-26	13.250	13.250	13.150	13.200	34.006	9,315
2022-08-25	13.100	13.300	13.000	13.150	33.878	10,480
2022-08-24	13.000	13.400	13.000	13.100	33.749	15,138
2022-08-23	12.450	13.400	12.450	13.300	34.264	11,256
2022-08-22	13.200	13.200	13.100	13.200	34.006	6,986
2022-08-19	12.850	13.250	12.650	13.200	34.006	24,454
2022-08-18	12.700	12.850	12.300	12.850	33.105	22,901
2022-08-17	12.750	12.750	12.500	12.700	32.718	16,691
2022-08-16	11.950	13.100	11.950	13.000	33.491	5,046
2022-08-15	12.900	13.100	12.800	13.100	33.749	25,618
2022-08-12	12.700	12.800	12.500	12.800	32.976	20,960
2022-08-11	12.700	13.450	12.700	12.700	32.718	121,495
2022-08-10	12.100	12.900	12.100	12.600	32.461	92,382
2022-08-09	10.950	11.900	10.900	11.900	30.657	12,033

← NewerPage 17 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.