Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.950	11.900	10.900	11.900	30.657	12,033
2022-08-08	10.900	11.050	10.900	10.900	28.081	5,046
2022-08-05	11.200	11.200	11.150	11.200	28.854	2,328
2022-08-04	11.050	11.200	11.000	11.000	28.339	20,572
2022-08-03	11.300	11.300	11.000	11.000	28.339	3,493
2022-08-02	11.500	11.500	10.950	11.200	28.854	8,151
2022-08-01	11.100	11.200	11.100	11.200	28.854	1,940
2022-07-29	11.000	11.000	11.000	11.000	28.339	776
2022-07-28	11.500	11.500	10.950	10.950	28.210	2,717
2022-07-27	11.900	11.900	11.250	11.250	28.983	2,328
2022-07-26	11.850	12.100	11.700	11.700	30.142	1,940
2022-07-25	11.850	11.850	11.400	11.850	30.528	14,750
2022-07-22	11.300	12.000	11.300	11.900	30.657	32,993
2022-07-21	11.200	11.200	10.650	10.950	28.210	12,033
2022-07-20	10.950	11.200	10.900	11.000	28.339	17,855
2022-07-19	11.000	11.200	10.500	11.000	28.339	14,362
2022-07-18	10.500	10.800	10.100	10.800	27.823	7,375
2022-07-15	10.350	10.600	10.200	10.200	26.278	7,763
2022-07-14	9.990	10.300	9.990	10.300	26.535	2,717
2022-07-13	9.700	10.300	9.700	10.300	26.535	5,434
2022-07-12	10.250	10.300	9.700	9.700	24.990	6,598
2022-07-11	9.740	10.000	9.740	10.000	25.762	2,717
2022-07-08	9.550	9.740	9.110	9.740	25.093	3,493
2022-07-07	9.410	9.560	8.740	9.560	24.629	13,197
2022-07-06	9.010	9.510	8.600	9.510	24.500	28,335
2022-07-05	9.580	9.580	8.900	9.550	24.603	8,539
2022-07-04	9.000	9.000	8.710	8.710	22.439	4,657
2022-07-01	9.300	9.300	9.120	9.300	23.959	5,434
2022-06-30	9.500	9.500	9.300	9.300	23.959	2,328
2022-06-29	9.500	9.500	9.300	9.400	24.217	8,539
2022-06-28	9.950	9.950	9.950	9.950	25.634	0
2022-06-27	9.520	9.950	9.520	9.950	25.634	3,493
2022-06-24	9.500	9.520	9.500	9.520	24.526	1,940
2022-06-23	9.500	9.500	9.500	9.500	24.474	388
2022-06-22	9.660	9.810	9.660	9.700	24.990	3,493
2022-06-21	9.950	9.950	9.950	9.950	25.634	388
2022-06-20	9.990	9.990	9.570	9.570	24.655	11,256
2022-06-17	10.500	10.500	9.800	10.000	25.762	8,927
2022-06-16	10.500	10.500	10.500	10.500	27.050	3,881
2022-06-15	10.450	10.500	10.450	10.500	27.050	4,657
2022-06-14	10.150	10.150	10.150	10.150	26.149	0
2022-06-13	10.450	10.450	10.150	10.150	26.149	2,328
2022-06-10	10.150	10.200	10.150	10.200	26.278	1,552
2022-06-09	10.600	10.600	10.550	10.550	27.179	3,881
2022-06-08	10.750	10.750	10.750	10.750	27.695	776
2022-06-07	11.000	11.000	11.000	11.000	28.339	0
2022-06-06	10.600	11.000	10.600	11.000	28.339	4,269
2022-06-02	10.600	10.650	10.600	10.650	27.437	776
2022-06-01	10.950	11.000	10.950	11.000	28.339	776
2022-05-31	11.000	11.000	11.000	11.000	28.339	0
2022-05-30	10.850	11.000	10.850	11.000	28.339	5,046
2022-05-27	10.250	10.950	10.250	10.950	28.210	1,164
2022-05-26	10.850	11.000	10.600	10.600	27.308	5,434
2022-05-25	10.550	10.900	10.550	10.900	28.081	1,552
2022-05-24	10.750	10.900	10.150	10.150	26.149	7,375
2022-05-23	11.000	11.850	11.000	11.200	28.854	5,822
2022-05-20	10.800	11.200	10.800	11.200	28.854	776
2022-05-19	10.550	10.850	10.550	10.850	27.952	3,493
2022-05-18	10.700	11.100	10.700	10.900	28.081	13,585
2022-05-17	10.550	10.550	10.150	10.150	26.149	3,881

← NewerPage 18 of 21 · 1,221 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.