Newmax Technology Co., Ltd. (TPEX:3630)
Taiwan
· Delayed Price · Currency is TWD 27.70
+0.10 (0.36%)
Apr 29, 2026, 9:48 AM CST
Newmax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.95 | 28.00 | 27.35 | 27.60 | 27.60 | -1.08% | 657,073 |
| Apr 27, 2026 | 28.70 | 28.70 | 27.45 | 27.90 | 27.90 | -1.76% | 646,342 |
| Apr 24, 2026 | 28.80 | 29.75 | 28.25 | 28.40 | 28.40 | -0.53% | 639,584 |
| Apr 23, 2026 | 31.30 | 31.30 | 28.00 | 28.55 | 28.55 | -7.15% | 1,836,485 |
| Apr 22, 2026 | 30.85 | 31.05 | 30.55 | 30.75 | 30.75 | 0.49% | 872,951 |
| Apr 21, 2026 | 31.45 | 32.20 | 30.45 | 30.60 | 30.60 | -2.70% | 1,632,032 |
| Apr 20, 2026 | 30.25 | 32.20 | 29.95 | 31.45 | 31.45 | 5.89% | 3,724,160 |
| Apr 17, 2026 | 29.00 | 29.75 | 28.70 | 29.70 | 29.70 | 2.77% | 1,574,435 |
| Apr 16, 2026 | 29.00 | 29.30 | 28.90 | 28.90 | 28.90 | 0.35% | 534,261 |
| Apr 15, 2026 | 29.25 | 30.05 | 28.60 | 28.80 | 28.80 | -0.69% | 853,388 |
| Apr 14, 2026 | 29.30 | 29.50 | 29.00 | 29.00 | 29.00 | 0.69% | 687,215 |
| Apr 13, 2026 | 28.30 | 29.55 | 28.00 | 28.80 | 28.80 | 3.23% | 696,303 |
| Apr 10, 2026 | 28.40 | 28.55 | 27.90 | 27.90 | 27.90 | -1.41% | 405,215 |
| Apr 9, 2026 | 28.55 | 28.55 | 27.90 | 28.30 | 28.30 | -0.18% | 411,228 |
| Apr 8, 2026 | 27.60 | 28.40 | 27.60 | 28.35 | 28.35 | 4.81% | 646,191 |
| Apr 7, 2026 | 27.70 | 27.80 | 27.00 | 27.05 | 27.05 | -1.99% | 688,586 |
| Apr 2, 2026 | 28.40 | 28.45 | 27.45 | 27.60 | 27.60 | -1.78% | 473,313 |
| Apr 1, 2026 | 28.50 | 28.55 | 27.95 | 28.10 | 28.10 | 1.44% | 347,877 |
| Mar 31, 2026 | 28.20 | 28.85 | 27.65 | 27.70 | 27.70 | -2.46% | 579,649 |
| Mar 30, 2026 | 28.90 | 28.90 | 28.10 | 28.40 | 28.40 | -2.07% | 391,064 |
| Mar 27, 2026 | 28.50 | 29.30 | 28.20 | 29.00 | 29.00 | 1.05% | 414,241 |
| Mar 26, 2026 | 29.65 | 29.90 | 28.70 | 28.70 | 28.70 | -1.71% | 493,815 |
| Mar 25, 2026 | 29.10 | 29.45 | 28.90 | 29.20 | 29.20 | 2.10% | 375,568 |
| Mar 24, 2026 | 29.40 | 29.80 | 28.10 | 28.60 | 28.60 | -0.52% | 597,022 |
| Mar 23, 2026 | 29.10 | 29.35 | 28.65 | 28.75 | 28.75 | -3.20% | 744,038 |
| Mar 20, 2026 | 31.00 | 31.30 | 29.55 | 29.70 | 29.70 | -2.62% | 1,243,190 |
| Mar 19, 2026 | 30.45 | 31.00 | 30.25 | 30.50 | 30.50 | 0.16% | 907,450 |
| Mar 18, 2026 | 31.20 | 31.40 | 30.45 | 30.45 | 30.45 | -1.30% | 979,503 |
| Mar 17, 2026 | 31.00 | 31.35 | 30.80 | 30.85 | 30.85 | 0.82% | 758,653 |
| Mar 16, 2026 | 30.65 | 31.20 | 30.30 | 30.60 | 30.60 | - | 958,209 |
| Mar 13, 2026 | 29.80 | 31.00 | 29.80 | 30.60 | 30.60 | 0.49% | 523,652 |
| Mar 12, 2026 | 30.80 | 31.50 | 30.35 | 30.45 | 30.45 | -1.30% | 727,728 |
| Mar 11, 2026 | 29.70 | 31.00 | 29.70 | 30.85 | 30.85 | 5.65% | 694,294 |
| Mar 10, 2026 | 29.35 | 29.75 | 28.85 | 29.20 | 29.20 | 2.46% | 569,571 |
| Mar 9, 2026 | 29.30 | 29.30 | 28.15 | 28.50 | 28.50 | -8.06% | 1,186,982 |
| Mar 6, 2026 | 30.80 | 31.35 | 30.70 | 31.00 | 31.00 | -0.80% | 644,998 |
| Mar 5, 2026 | 30.80 | 31.60 | 30.70 | 31.25 | 31.25 | 3.48% | 866,635 |
| Mar 4, 2026 | 31.90 | 32.25 | 30.10 | 30.20 | 30.20 | -8.21% | 1,886,829 |
| Mar 3, 2026 | 34.30 | 34.80 | 32.80 | 32.90 | 32.90 | -5.19% | 1,805,220 |
| Mar 2, 2026 | 33.45 | 34.85 | 33.20 | 34.70 | 34.70 | -1.70% | 1,856,222 |
| Feb 26, 2026 | 33.25 | 35.80 | 32.85 | 35.30 | 35.30 | 5.53% | 2,519,702 |
| Feb 25, 2026 | 33.65 | 34.80 | 33.15 | 33.45 | 33.45 | - | 1,643,817 |
| Feb 24, 2026 | 33.00 | 33.45 | 32.75 | 33.45 | 33.45 | 3.24% | 1,394,706 |
| Feb 23, 2026 | 32.90 | 32.90 | 31.60 | 32.40 | 32.40 | - | 1,553,793 |
| Feb 11, 2026 | 32.60 | 32.60 | 32.15 | 32.40 | 32.40 | -1.22% | 970,415 |
| Feb 10, 2026 | 33.30 | 33.35 | 32.50 | 32.80 | 32.80 | -1.65% | 1,202,592 |
| Feb 9, 2026 | 33.30 | 34.65 | 32.85 | 33.35 | 33.35 | 0.30% | 2,682,315 |
| Feb 6, 2026 | 34.90 | 35.00 | 32.95 | 33.25 | 33.25 | -6.99% | 3,785,613 |
| Feb 5, 2026 | 34.75 | 36.45 | 34.50 | 35.75 | 35.75 | 7.84% | 11,223,624 |
| Feb 4, 2026 | 31.80 | 33.15 | 31.65 | 33.15 | 33.15 | 3.11% | 1,072,441 |
| Feb 3, 2026 | 32.50 | 32.60 | 31.30 | 32.15 | 32.15 | 0.63% | 1,456,658 |
| Feb 2, 2026 | 32.65 | 33.05 | 31.35 | 31.95 | 31.95 | -6.30% | 2,587,321 |
| Jan 30, 2026 | 34.30 | 36.10 | 34.10 | 34.10 | 34.10 | -0.73% | 4,231,102 |
| Jan 29, 2026 | 36.50 | 37.40 | 33.95 | 34.35 | 34.35 | -6.91% | 5,342,873 |
| Jan 28, 2026 | 37.80 | 37.80 | 36.50 | 36.90 | 36.90 | -2.64% | 4,243,502 |
| Jan 27, 2026 | 39.70 | 39.95 | 35.80 | 37.90 | 37.90 | -1.56% | 21,765,230 |
| Jan 26, 2026 | 37.30 | 38.50 | 36.00 | 38.50 | 38.50 | 10.00% | 16,096,120 |
| Jan 23, 2026 | 32.40 | 35.00 | 32.05 | 35.00 | 35.00 | 9.89% | 10,936,303 |
| Jan 22, 2026 | 31.50 | 32.05 | 31.25 | 31.85 | 31.85 | 2.91% | 1,911,458 |
| Jan 21, 2026 | 31.30 | 32.20 | 30.90 | 30.95 | 30.95 | -1.43% | 1,651,107 |
| Jan 20, 2026 | 31.20 | 32.10 | 30.80 | 31.40 | 31.40 | 0.64% | 1,589,418 |
| Jan 19, 2026 | 31.10 | 31.90 | 30.80 | 31.20 | 31.20 | 0.32% | 1,238,238 |
| Jan 16, 2026 | 31.20 | 31.60 | 30.80 | 31.10 | 31.10 | 0.16% | 1,167,388 |
| Jan 15, 2026 | 31.55 | 31.60 | 30.80 | 31.05 | 31.05 | -1.11% | 1,200,916 |
| Jan 14, 2026 | 31.25 | 31.95 | 30.80 | 31.40 | 31.40 | 0.16% | 1,727,927 |
| Jan 13, 2026 | 32.40 | 32.40 | 31.00 | 31.35 | 31.35 | -2.49% | 2,619,849 |
| Jan 12, 2026 | 31.40 | 33.70 | 31.40 | 32.15 | 32.15 | 4.72% | 3,425,567 |
| Jan 9, 2026 | 30.10 | 30.95 | 29.80 | 30.70 | 30.70 | 2.16% | 1,971,995 |
| Jan 8, 2026 | 31.20 | 31.35 | 30.00 | 30.05 | 30.05 | -4.60% | 2,054,286 |
| Jan 7, 2026 | 31.80 | 32.00 | 29.55 | 31.50 | 31.50 | 6.60% | 7,444,888 |
| Jan 6, 2026 | 27.90 | 29.55 | 27.85 | 29.55 | 29.55 | 9.85% | 1,679,891 |
| Jan 5, 2026 | 28.30 | 28.30 | 26.80 | 26.90 | 26.90 | -4.10% | 941,377 |
| Jan 2, 2026 | 27.20 | 28.20 | 27.20 | 28.05 | 28.05 | 3.13% | 745,977 |
| Dec 31, 2025 | 27.90 | 27.95 | 27.15 | 27.20 | 27.20 | -2.51% | 612,355 |
| Dec 30, 2025 | 28.10 | 28.10 | 27.40 | 27.90 | 27.90 | -0.36% | 653,487 |
| Dec 29, 2025 | 28.00 | 28.60 | 27.95 | 28.00 | 28.00 | 0.54% | 552,175 |
| Dec 26, 2025 | 28.20 | 28.25 | 27.50 | 27.85 | 27.85 | -0.89% | 662,384 |
| Dec 24, 2025 | 28.95 | 29.15 | 28.10 | 28.10 | 28.10 | -2.09% | 465,425 |
| Dec 23, 2025 | 29.25 | 29.30 | 28.70 | 28.70 | 28.70 | -0.86% | 540,657 |
| Dec 22, 2025 | 28.50 | 29.00 | 28.40 | 28.95 | 28.95 | 2.84% | 515,408 |
| Dec 19, 2025 | 28.65 | 28.85 | 27.90 | 28.15 | 28.15 | -0.18% | 515,551 |
| Dec 18, 2025 | 29.00 | 29.20 | 28.15 | 28.20 | 28.20 | -1.74% | 717,710 |
| Dec 17, 2025 | 28.30 | 29.95 | 28.30 | 28.70 | 28.70 | 1.77% | 1,414,379 |
| Dec 16, 2025 | 28.35 | 28.35 | 27.30 | 28.20 | 28.20 | -0.70% | 800,202 |
| Dec 15, 2025 | 29.30 | 29.30 | 28.30 | 28.40 | 28.40 | -3.24% | 806,049 |
| Dec 12, 2025 | 28.35 | 29.95 | 28.30 | 29.35 | 29.35 | 4.26% | 1,931,392 |
| Dec 11, 2025 | 28.00 | 29.00 | 27.85 | 28.15 | 28.15 | 1.44% | 774,532 |
| Dec 10, 2025 | 28.75 | 28.75 | 27.55 | 27.75 | 27.75 | -2.63% | 619,681 |
| Dec 9, 2025 | 28.50 | 28.90 | 28.20 | 28.50 | 28.50 | 0.35% | 686,607 |
| Dec 8, 2025 | 29.30 | 29.30 | 28.35 | 28.40 | 28.40 | -3.57% | 1,053,848 |
| 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 |