Newretail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	12.100	12.100	12.100	12.100	31.172	37,651
2022-02-14	10.300	11.000	10.300	11.000	28.339	30,664
2022-02-11	9.730	10.000	9.730	10.000	25.762	1,164
2022-02-10	10.100	10.100	9.750	9.900	25.505	8,151
2022-02-09	10.150	10.150	10.150	10.150	26.149	0
2022-02-08	10.150	10.150	10.150	10.150	26.149	1,552
2022-02-07	10.000	10.000	9.680	9.680	24.938	1,164
2022-01-26	9.280	10.350	9.280	9.550	24.603	6,598
2022-01-25	9.660	9.680	9.660	9.680	24.938	6,210
2022-01-24	9.990	9.990	9.990	9.990	25.737	1,552
2022-01-21	9.920	9.980	9.920	9.980	25.711	3,881
2022-01-20	10.000	10.100	10.000	10.100	26.020	6,598
2022-01-19	10.200	10.500	10.150	10.300	26.535	5,046
2022-01-18	10.700	11.000	10.200	10.200	26.278	3,105
2022-01-17	10.700	10.700	10.700	10.700	27.566	0
2022-01-14	10.700	10.700	10.700	10.700	27.566	1,940
2022-01-13	10.500	10.750	10.500	10.750	27.695	12,809
2022-01-12	10.500	10.500	10.050	10.050	25.891	2,717
2022-01-11	10.400	10.400	10.400	10.400	26.793	10,868
2022-01-10	10.500	10.700	10.400	10.400	26.793	27,559
2022-01-07	11.300	11.300	10.350	10.550	27.179	13,197
2022-01-06	10.850	11.600	10.850	11.300	29.111	24,454
2022-01-05	10.550	11.600	10.550	11.600	29.884	34,158
2022-01-04	11.700	11.700	10.550	10.550	27.179	20,960
2022-01-03	12.300	12.300	11.500	11.700	30.142	32,217
2021-12-30	11.000	12.100	11.000	12.100	31.172	34,934
2021-12-29	10.150	11.000	10.150	11.000	28.339	17,855
2021-12-28	10.700	10.700	10.000	10.000	25.762	8,539
2021-12-27	10.400	10.700	10.300	10.700	27.566	5,822
2021-12-24	10.400	10.400	10.400	10.400	26.793	6,986
2021-12-23	10.300	10.350	10.300	10.350	26.664	12,421
2021-12-22	9.860	10.800	9.860	10.300	26.535	28,335
2021-12-21	10.900	11.000	10.900	10.950	28.210	8,539
2021-12-20	10.600	10.950	10.600	10.950	28.210	9,704
2021-12-17	10.800	10.850	10.800	10.850	27.952	56,671
2021-12-16	14.000	14.000	12.000	12.000	30.915	81,514
2021-12-15	13.300	13.300	13.300	13.300	34.264	115,672
2021-12-14	12.100	12.100	12.100	12.100	31.172	87,336
2021-12-13	11.000	11.000	11.000	11.000	28.339	12,033
2021-12-10	9.500	10.000	9.500	10.000	25.762	48,520
2021-12-09	9.390	9.390	9.110	9.110	23.470	1,164
2021-12-08	9.390	9.390	9.080	9.080	23.392	3,105
2021-12-07	9.390	9.390	9.390	9.390	24.191	2,717
2021-12-06	9.000	9.000	9.000	9.000	23.186	1,940
2021-12-03	9.130	9.330	8.640	9.000	23.186	13,585
2021-12-02	9.600	9.600	9.600	9.600	24.732	388
2021-12-01	9.600	9.600	9.600	9.600	24.732	1,164
2021-11-30	9.260	9.260	9.260	9.260	23.856	1,164
2021-11-29	9.210	9.550	9.210	9.500	24.474	1,164
2021-11-26	9.580	9.580	9.560	9.560	24.629	2,328
2021-11-25	9.200	9.720	9.200	9.580	24.680	3,493
2021-11-24	9.500	9.500	9.200	9.200	23.701	10,092
2021-11-23	10.200	10.200	9.320	9.320	24.011	7,763
2021-11-22	10.100	10.200	10.100	10.200	26.278	11,256
2021-11-19	10.050	10.050	10.050	10.050	25.891	3,881
2021-11-18	9.510	10.050	9.510	10.050	25.891	10,092
2021-11-17	9.310	9.940	9.310	9.700	24.990	5,434
2021-11-16	8.730	9.380	8.730	9.230	23.779	8,151
2021-11-15	8.510	8.730	8.510	8.730	22.491	18,243
2021-11-12	9.750	9.750	9.000	9.190	23.676	25,230

← NewerPage 20 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.