Newmax Technology Co., Ltd. (TPEX:3630)
Taiwan
· Delayed Price · Currency is TWD 27.70
+0.70 (2.59%)
At close: Dec 4, 2025
Newmax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.00 | 30.45 | 28.00 | 29.45 | 29.45 | 6.32% | 3,132,012 |
| Dec 4, 2025 | 27.15 | 28.10 | 27.15 | 27.70 | 27.70 | 2.59% | 598,263 |
| Dec 3, 2025 | 27.10 | 27.50 | 26.95 | 27.00 | 27.00 | -0.18% | 294,869 |
| Dec 2, 2025 | 27.35 | 27.35 | 26.95 | 27.05 | 27.05 | -0.55% | 152,440 |
| Dec 1, 2025 | 27.90 | 27.90 | 27.15 | 27.20 | 27.20 | -1.63% | 292,806 |
| Nov 28, 2025 | 27.65 | 27.95 | 27.50 | 27.65 | 27.65 | 1.28% | 509,173 |
| Nov 27, 2025 | 27.50 | 27.65 | 27.25 | 27.30 | 27.30 | - | 252,452 |
| Nov 26, 2025 | 27.40 | 27.75 | 27.15 | 27.30 | 27.30 | 1.30% | 514,171 |
| Nov 25, 2025 | 27.30 | 27.70 | 26.75 | 26.95 | 26.95 | 0.19% | 461,744 |
| Nov 24, 2025 | 26.50 | 27.25 | 26.50 | 26.90 | 26.90 | 1.51% | 359,610 |
| Nov 21, 2025 | 27.10 | 27.10 | 26.30 | 26.50 | 26.50 | -3.28% | 548,082 |
| Nov 20, 2025 | 28.00 | 28.20 | 27.00 | 27.40 | 27.40 | 1.67% | 552,424 |
| Nov 19, 2025 | 27.30 | 27.60 | 26.90 | 26.95 | 26.95 | -1.28% | 403,989 |
| Nov 18, 2025 | 27.90 | 27.90 | 27.00 | 27.30 | 27.30 | -2.15% | 558,656 |
| Nov 17, 2025 | 27.55 | 28.20 | 27.55 | 27.90 | 27.90 | - | 640,178 |
| Nov 14, 2025 | 28.70 | 28.70 | 27.75 | 27.90 | 27.90 | -3.79% | 1,152,645 |
| Nov 13, 2025 | 29.65 | 29.80 | 28.75 | 29.00 | 29.00 | -2.19% | 1,172,279 |
| Nov 12, 2025 | 29.40 | 30.00 | 29.40 | 29.65 | 29.65 | 0.85% | 1,071,530 |
| Nov 11, 2025 | 29.15 | 29.70 | 29.15 | 29.40 | 29.40 | 0.86% | 566,776 |
| Nov 10, 2025 | 29.40 | 29.45 | 29.05 | 29.15 | 29.15 | -0.85% | 432,180 |
| Nov 7, 2025 | 29.60 | 29.90 | 29.00 | 29.40 | 29.40 | -1.67% | 526,476 |
| Nov 6, 2025 | 30.05 | 30.05 | 29.60 | 29.90 | 29.90 | 1.01% | 633,851 |
| Nov 5, 2025 | 29.50 | 29.85 | 28.85 | 29.60 | 29.60 | -1.50% | 934,634 |
| Nov 4, 2025 | 31.30 | 31.35 | 30.00 | 30.05 | 30.05 | -2.75% | 788,000 |
| Nov 3, 2025 | 30.70 | 31.40 | 30.45 | 30.90 | 30.90 | 0.65% | 664,694 |
| Oct 31, 2025 | 30.40 | 31.95 | 30.35 | 30.70 | 30.70 | 0.49% | 1,160,979 |
| Oct 30, 2025 | 31.25 | 31.25 | 30.30 | 30.55 | 30.55 | -1.93% | 1,271,725 |
| Oct 29, 2025 | 31.50 | 31.75 | 30.90 | 31.15 | 31.15 | -0.80% | 1,011,665 |
| Oct 28, 2025 | 32.40 | 32.40 | 31.15 | 31.40 | 31.40 | -2.33% | 960,638 |
| Oct 27, 2025 | 33.20 | 33.20 | 31.80 | 32.15 | 32.15 | -0.31% | 1,008,528 |
| Oct 23, 2025 | 33.30 | 33.30 | 32.15 | 32.25 | 32.25 | -2.71% | 961,089 |
| Oct 22, 2025 | 33.20 | 34.10 | 32.85 | 33.15 | 33.15 | -0.45% | 1,715,448 |
| Oct 21, 2025 | 31.75 | 34.25 | 31.75 | 33.30 | 33.30 | 5.88% | 3,006,475 |
| Oct 20, 2025 | 31.30 | 32.05 | 31.30 | 31.45 | 31.45 | 1.13% | 613,401 |
| Oct 17, 2025 | 31.90 | 32.00 | 31.10 | 31.10 | 31.10 | -3.12% | 635,840 |
| Oct 16, 2025 | 32.10 | 32.45 | 31.40 | 32.10 | 32.10 | 1.26% | 708,863 |
| Oct 15, 2025 | 31.50 | 31.95 | 31.25 | 31.70 | 31.70 | 1.60% | 690,734 |
| Oct 14, 2025 | 32.80 | 33.20 | 31.00 | 31.20 | 31.20 | -4.00% | 1,524,000 |
| Oct 13, 2025 | 31.85 | 32.50 | 31.50 | 32.50 | 32.50 | -3.27% | 1,036,748 |
| Oct 9, 2025 | 34.50 | 34.55 | 33.40 | 33.60 | 33.60 | -2.18% | 1,687,744 |
| Oct 8, 2025 | 34.05 | 34.80 | 33.30 | 34.35 | 34.35 | 1.63% | 2,374,080 |
| Oct 7, 2025 | 33.65 | 34.10 | 33.40 | 33.80 | 33.80 | 0.60% | 1,369,974 |
| Oct 3, 2025 | 32.90 | 33.70 | 32.80 | 33.60 | 33.60 | 2.91% | 1,361,058 |
| Oct 2, 2025 | 33.60 | 33.85 | 32.65 | 32.65 | 32.65 | -1.95% | 1,253,383 |
| Oct 1, 2025 | 33.65 | 34.50 | 33.25 | 33.30 | 33.30 | 0.15% | 1,686,421 |
| Sep 30, 2025 | 33.20 | 33.25 | 32.65 | 33.25 | 33.25 | 2.47% | 1,063,352 |
| Sep 26, 2025 | 33.90 | 33.90 | 32.30 | 32.45 | 32.45 | -3.85% | 1,739,902 |
| Sep 25, 2025 | 34.20 | 34.75 | 33.55 | 33.75 | 33.75 | 0.30% | 2,551,455 |
| Sep 24, 2025 | 35.20 | 35.50 | 33.30 | 33.65 | 33.65 | -4.81% | 3,870,457 |
| Sep 23, 2025 | 36.50 | 36.90 | 35.35 | 35.35 | 35.35 | -3.15% | 2,036,789 |
| Sep 22, 2025 | 36.40 | 36.95 | 36.30 | 36.50 | 36.50 | 0.97% | 1,391,398 |
| Sep 19, 2025 | 36.30 | 36.55 | 35.75 | 36.15 | 36.15 | 0.56% | 1,863,653 |
| Sep 18, 2025 | 35.60 | 36.65 | 35.60 | 35.95 | 35.95 | 1.70% | 2,893,399 |
| Sep 17, 2025 | 35.25 | 36.20 | 35.20 | 35.35 | 35.35 | -2.35% | 3,491,311 |
| Sep 16, 2025 | 37.50 | 37.60 | 35.95 | 36.20 | 36.20 | -2.16% | 3,841,222 |
| Sep 15, 2025 | 39.50 | 39.50 | 36.65 | 37.00 | 37.00 | -7.38% | 6,528,468 |
| Sep 12, 2025 | 42.40 | 43.00 | 39.95 | 39.95 | 39.95 | -3.73% | 11,131,860 |
| Sep 11, 2025 | 41.30 | 42.10 | 38.35 | 41.50 | 41.50 | 2.60% | 13,000,530 |
| Sep 10, 2025 | 39.90 | 40.60 | 39.10 | 40.45 | 40.45 | 0.62% | 7,081,398 |
| Sep 9, 2025 | 38.80 | 41.30 | 38.75 | 40.20 | 40.20 | 4.01% | 11,534,740 |
| Sep 8, 2025 | 39.05 | 39.75 | 38.15 | 38.65 | 38.65 | -0.64% | 3,716,797 |
| Sep 5, 2025 | 39.05 | 39.50 | 38.60 | 38.90 | 38.90 | 0.91% | 4,122,323 |
| Sep 4, 2025 | 41.10 | 41.40 | 38.25 | 38.55 | 38.55 | -5.51% | 9,020,738 |
| Sep 3, 2025 | 38.50 | 41.50 | 38.40 | 40.80 | 40.80 | 7.37% | 16,768,110 |
| Sep 2, 2025 | 39.65 | 40.45 | 37.60 | 38.00 | 38.00 | -3.55% | 8,722,763 |
| Sep 1, 2025 | 40.50 | 42.30 | 39.10 | 39.40 | 39.40 | - | 17,324,550 |
| Aug 29, 2025 | 39.80 | 40.40 | 36.80 | 39.40 | 39.40 | 1.81% | 30,899,880 |
| Aug 28, 2025 | 36.90 | 38.70 | 36.50 | 38.70 | 38.70 | 9.94% | 18,609,270 |
| Aug 27, 2025 | 32.75 | 35.20 | 32.45 | 35.20 | 35.20 | 10.00% | 4,833,524 |
| Aug 26, 2025 | 32.60 | 32.80 | 31.40 | 32.00 | 32.00 | -2.59% | 4,707,404 |
| Aug 25, 2025 | 34.90 | 35.40 | 32.40 | 32.85 | 32.85 | -2.67% | 8,490,791 |
| Aug 22, 2025 | 35.00 | 35.20 | 33.50 | 33.75 | 33.75 | 0.60% | 5,717,483 |
| Aug 21, 2025 | 33.50 | 35.40 | 33.05 | 33.55 | 33.55 | 0.15% | 11,168,310 |
| Aug 20, 2025 | 34.50 | 35.50 | 33.30 | 33.50 | 33.50 | -1.76% | 24,539,280 |
| Aug 19, 2025 | 33.00 | 34.10 | 32.20 | 34.10 | 34.10 | 10.00% | 17,302,870 |
| Aug 18, 2025 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 9.93% | 4,184,828 |
| Aug 15, 2025 | 26.75 | 28.20 | 26.50 | 28.20 | 28.20 | 9.94% | 7,139,215 |
| Aug 14, 2025 | 26.15 | 26.40 | 25.45 | 25.65 | 25.65 | - | 2,369,238 |
| Aug 13, 2025 | 24.70 | 25.85 | 24.70 | 25.65 | 25.65 | 4.91% | 3,344,100 |
| Aug 12, 2025 | 25.65 | 25.80 | 24.45 | 24.45 | 24.45 | -7.03% | 5,909,404 |
| Aug 11, 2025 | 26.00 | 27.30 | 24.90 | 26.30 | 26.30 | 4.99% | 5,529,209 |
| Aug 8, 2025 | 23.85 | 25.45 | 23.85 | 25.05 | 25.05 | 5.03% | 2,889,533 |
| Aug 7, 2025 | 24.05 | 24.10 | 23.65 | 23.85 | 23.85 | -0.21% | 460,375 |
| Aug 6, 2025 | 24.00 | 24.10 | 23.70 | 23.90 | 23.90 | -0.62% | 593,453 |
| Aug 5, 2025 | 24.30 | 24.80 | 23.95 | 24.05 | 24.05 | -0.41% | 1,718,663 |
| Aug 4, 2025 | 23.20 | 24.90 | 23.20 | 24.15 | 24.15 | 2.99% | 2,775,304 |
| Aug 1, 2025 | 22.90 | 24.15 | 22.60 | 23.45 | 23.45 | 0.86% | 1,832,610 |
| Jul 31, 2025 | 23.15 | 23.70 | 22.95 | 23.25 | 23.25 | 0.65% | 814,891 |
| Jul 30, 2025 | 22.90 | 23.70 | 22.80 | 23.10 | 23.10 | 0.87% | 1,195,910 |
| Jul 29, 2025 | 23.25 | 23.50 | 22.85 | 22.90 | 22.90 | -1.51% | 497,482 |
| Jul 28, 2025 | 23.50 | 23.50 | 23.10 | 23.25 | 23.25 | -1.06% | 719,954 |
| Jul 25, 2025 | 23.80 | 24.25 | 23.15 | 23.50 | 23.50 | -2.08% | 3,954,316 |
| Jul 24, 2025 | 22.35 | 24.30 | 22.15 | 24.00 | 24.00 | 8.35% | 6,405,649 |
| Jul 23, 2025 | 22.05 | 22.35 | 22.00 | 22.15 | 22.15 | 0.68% | 199,320 |
| Jul 22, 2025 | 22.60 | 22.80 | 21.95 | 22.00 | 22.00 | -2.65% | 376,860 |
| Jul 21, 2025 | 22.50 | 23.30 | 22.40 | 22.60 | 22.60 | - | 605,407 |
| Jul 18, 2025 | 22.40 | 22.70 | 22.15 | 22.60 | 22.60 | 1.12% | 707,733 |
| Jul 17, 2025 | 22.10 | 22.45 | 22.10 | 22.35 | 22.35 | 1.13% | 325,286 |
| Jul 16, 2025 | 22.00 | 22.55 | 21.70 | 22.10 | 22.10 | 1.38% | 446,051 |
| Jul 15, 2025 | 21.70 | 21.90 | 21.65 | 21.80 | 21.80 | 0.46% | 198,068 |