NeoCore Technology Co., Ltd. (TPEX:4131)
Taiwan
· Delayed Price · Currency is TWD 35.30
-0.30 (-0.84%)
Apr 29, 2026, 1:30 PM CST
NeoCore Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.80 | 35.95 | 34.85 | 35.30 | 35.30 | -0.84% | 58,005 |
| Apr 28, 2026 | 36.20 | 36.20 | 35.10 | 35.60 | 35.60 | - | 55,030 |
| Apr 27, 2026 | 36.15 | 36.15 | 34.95 | 35.60 | 35.60 | -0.28% | 64,833 |
| Apr 24, 2026 | 36.75 | 36.90 | 35.30 | 35.70 | 35.70 | 1.13% | 57,037 |
| Apr 23, 2026 | 35.30 | 36.50 | 34.85 | 35.30 | 35.30 | - | 76,468 |
| Apr 22, 2026 | 35.20 | 35.30 | 34.45 | 35.30 | 35.30 | -0.14% | 33,692 |
| Apr 21, 2026 | 34.90 | 36.00 | 34.20 | 35.35 | 35.35 | 1.00% | 105,440 |
| Apr 20, 2026 | 34.80 | 35.30 | 34.10 | 35.00 | 35.00 | -1.41% | 74,394 |
| Apr 17, 2026 | 35.60 | 35.65 | 34.65 | 35.50 | 35.50 | -0.56% | 74,032 |
| Apr 16, 2026 | 35.60 | 35.70 | 34.75 | 35.70 | 35.70 | - | 65,771 |
| Apr 15, 2026 | 35.95 | 36.10 | 34.80 | 35.70 | 35.70 | -0.70% | 61,892 |
| Apr 14, 2026 | 36.30 | 36.30 | 35.20 | 35.95 | 35.95 | - | 69,454 |
| Apr 13, 2026 | 35.70 | 36.00 | 34.75 | 35.95 | 35.95 | 0.98% | 203,316 |
| Apr 10, 2026 | 35.70 | 35.80 | 34.75 | 35.60 | 35.60 | 0.28% | 194,034 |
| Apr 9, 2026 | 36.25 | 36.25 | 35.00 | 35.50 | 35.50 | -0.70% | 64,030 |
| Apr 8, 2026 | 34.50 | 35.80 | 33.50 | 35.75 | 35.75 | 7.68% | 98,580 |
| Apr 7, 2026 | 35.90 | 36.05 | 33.20 | 33.20 | 33.20 | -6.48% | 146,000 |
| Apr 2, 2026 | 35.50 | 35.75 | 34.25 | 35.50 | 35.50 | - | 69,064 |
| Apr 1, 2026 | 35.75 | 36.35 | 35.10 | 35.50 | 35.50 | -2.07% | 227,100 |
| Mar 31, 2026 | 35.95 | 36.55 | 35.30 | 36.25 | 36.25 | 2.26% | 90,204 |
| Mar 30, 2026 | 35.25 | 35.50 | 35.00 | 35.45 | 35.45 | -0.70% | 209,000 |
| Mar 27, 2026 | 35.40 | 36.00 | 34.85 | 35.70 | 35.70 | 0.56% | 83,019 |
| Mar 26, 2026 | 34.30 | 35.55 | 34.30 | 35.50 | 35.50 | -0.84% | 51,000 |
| Mar 25, 2026 | 35.80 | 35.80 | 34.10 | 35.80 | 35.80 | -0.83% | 161,135 |
| Mar 24, 2026 | 35.20 | 36.10 | 34.00 | 36.10 | 36.10 | 2.56% | 117,520 |
| Mar 23, 2026 | 34.95 | 35.50 | 34.40 | 35.20 | 35.20 | -2.76% | 38,003 |
| Mar 20, 2026 | 35.30 | 36.20 | 34.80 | 36.20 | 36.20 | - | 136,100 |
| Mar 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.82% | 17,407 |
| Mar 18, 2026 | 36.25 | 36.50 | 35.05 | 36.50 | 36.50 | 1.39% | 56,113 |
| Mar 17, 2026 | 35.50 | 36.15 | 35.00 | 36.00 | 36.00 | -1.37% | 85,035 |
| Mar 16, 2026 | 36.30 | 37.00 | 35.00 | 36.50 | 36.50 | 0.55% | 119,613 |
| Mar 13, 2026 | 36.60 | 36.65 | 36.30 | 36.30 | 36.30 | -2.02% | 19,230 |
| Mar 12, 2026 | 37.35 | 37.35 | 35.70 | 37.05 | 37.05 | -0.94% | 118,001 |
| Mar 11, 2026 | 36.10 | 37.40 | 35.70 | 37.40 | 37.40 | 0.13% | 116,004 |
| Mar 10, 2026 | 38.00 | 38.90 | 36.15 | 37.35 | 37.35 | -1.19% | 99,000 |
| Mar 9, 2026 | 37.70 | 37.85 | 36.60 | 37.80 | 37.80 | -0.26% | 51,173 |
| Mar 6, 2026 | 36.90 | 38.10 | 36.40 | 37.90 | 37.90 | 4.99% | 152,075 |
| Mar 5, 2026 | 36.95 | 37.20 | 36.10 | 36.10 | 36.10 | -3.09% | 60,033 |
| Mar 4, 2026 | 38.30 | 38.30 | 36.50 | 37.25 | 37.25 | -1.19% | 56,623 |
| Mar 3, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.79% | 17,001 |
| Mar 2, 2026 | 37.25 | 38.15 | 35.80 | 38.00 | 38.00 | -1.81% | 78,611 |
| Feb 26, 2026 | 39.00 | 39.10 | 37.15 | 38.70 | 38.70 | -0.77% | 78,216 |
| Feb 25, 2026 | 37.80 | 39.00 | 35.45 | 39.00 | 39.00 | 2.63% | 105,067 |
| Feb 24, 2026 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | -4.52% | 83,185 |
| Feb 23, 2026 | 40.20 | 40.20 | 38.80 | 39.80 | 39.80 | 1.79% | 67,425 |
| Feb 11, 2026 | 38.75 | 39.60 | 38.50 | 39.10 | 39.10 | 0.51% | 56,623 |
| Feb 10, 2026 | 38.30 | 39.00 | 38.10 | 38.90 | 38.90 | -0.26% | 91,393 |
| Feb 9, 2026 | 39.45 | 39.45 | 38.30 | 39.00 | 39.00 | -0.51% | 68,080 |
| Feb 6, 2026 | 39.00 | 39.65 | 38.40 | 39.20 | 39.20 | -1.63% | 77,002 |
| Feb 5, 2026 | 38.95 | 40.50 | 38.70 | 39.85 | 39.85 | 1.92% | 269,247 |
| Feb 4, 2026 | 39.25 | 39.25 | 38.10 | 39.10 | 39.10 | -0.64% | 52,003 |
| Feb 3, 2026 | 39.80 | 39.80 | 38.60 | 39.35 | 39.35 | 1.42% | 44,003 |
| Feb 2, 2026 | 38.85 | 38.90 | 37.70 | 38.80 | 38.80 | -0.77% | 50,005 |
| Jan 30, 2026 | 39.30 | 39.30 | 38.40 | 39.10 | 39.10 | -0.51% | 50,010 |
| Jan 29, 2026 | 39.30 | 39.30 | 38.65 | 39.30 | 39.30 | - | 14,281 |
| Jan 28, 2026 | 39.20 | 39.30 | 38.70 | 39.30 | 39.30 | - | 250,264 |
| Jan 27, 2026 | 38.80 | 40.00 | 38.70 | 39.30 | 39.30 | 0.13% | 60,111 |
| Jan 26, 2026 | 39.55 | 39.55 | 39.25 | 39.25 | 39.25 | -1.26% | 7,758 |
| Jan 23, 2026 | 39.85 | 40.30 | 39.00 | 39.75 | 39.75 | -0.63% | 99,122 |
| Jan 22, 2026 | 39.75 | 40.05 | 39.00 | 40.00 | 40.00 | -0.12% | 116,623 |
| Jan 21, 2026 | 39.80 | 40.50 | 39.10 | 40.05 | 40.05 | 0.75% | 109,101 |
| Jan 20, 2026 | 39.90 | 39.90 | 39.15 | 39.75 | 39.75 | -0.63% | 42,623 |
| Jan 19, 2026 | 40.30 | 41.40 | 39.50 | 40.00 | 40.00 | 1.01% | 108,497 |
| Jan 16, 2026 | 39.60 | 39.60 | 38.55 | 39.60 | 39.60 | - | 37,100 |
| Jan 15, 2026 | 39.70 | 39.70 | 38.80 | 39.60 | 39.60 | -0.63% | 31,103 |
| Jan 14, 2026 | 39.90 | 39.95 | 39.00 | 39.85 | 39.85 | -0.37% | 73,386 |
| Jan 13, 2026 | 41.25 | 41.25 | 39.55 | 40.00 | 40.00 | -3.03% | 100,444 |
| Jan 12, 2026 | 41.75 | 41.80 | 40.40 | 41.25 | 41.25 | 0.12% | 119,741 |
| Jan 9, 2026 | 40.10 | 42.00 | 39.40 | 41.20 | 41.20 | 1.98% | 96,770 |
| Jan 8, 2026 | 39.95 | 40.40 | 39.00 | 40.40 | 40.40 | - | 161,001 |
| Jan 7, 2026 | 40.35 | 40.75 | 39.30 | 40.40 | 40.40 | - | 82,000 |
| Jan 6, 2026 | 39.95 | 40.90 | 39.45 | 40.40 | 40.40 | 0.50% | 71,300 |
| Jan 5, 2026 | 40.60 | 40.80 | 39.50 | 40.20 | 40.20 | -0.99% | 49,270 |
| Jan 2, 2026 | 41.50 | 41.95 | 40.55 | 40.60 | 40.60 | -3.33% | 93,394 |
| Dec 31, 2025 | 40.55 | 42.45 | 39.45 | 42.00 | 42.00 | 2.44% | 187,415 |
| Dec 30, 2025 | 39.50 | 41.00 | 38.70 | 41.00 | 41.00 | 2.50% | 180,365 |
| Dec 29, 2025 | 39.70 | 40.00 | 38.60 | 40.00 | 40.00 | - | 130,699 |
| Dec 26, 2025 | 39.80 | 40.40 | 38.95 | 40.00 | 40.00 | - | 90,020 |
| Dec 24, 2025 | 39.90 | 41.00 | 38.80 | 40.00 | 40.00 | 0.13% | 58,289 |
| Dec 23, 2025 | 39.90 | 40.15 | 38.90 | 39.95 | 39.95 | - | 62,091 |
| Dec 22, 2025 | 40.00 | 40.00 | 38.70 | 39.95 | 39.95 | -0.75% | 52,100 |
| Dec 19, 2025 | 41.20 | 41.20 | 40.25 | 40.25 | 40.25 | 0.88% | 9,230 |
| Dec 18, 2025 | 39.60 | 40.30 | 38.70 | 39.90 | 39.90 | 0.76% | 51,051 |
| Dec 17, 2025 | 39.70 | 39.85 | 38.70 | 39.60 | 39.60 | -0.50% | 32,721 |
| Dec 16, 2025 | 40.00 | 40.45 | 39.20 | 39.80 | 39.80 | -1.73% | 26,230 |
| Dec 15, 2025 | 41.50 | 41.50 | 39.90 | 40.50 | 40.50 | -2.41% | 61,617 |
| Dec 12, 2025 | 40.00 | 41.50 | 38.85 | 41.50 | 41.50 | 4.01% | 135,861 |
| Dec 11, 2025 | 39.80 | 40.50 | 38.75 | 39.90 | 39.90 | 0.25% | 88,093 |
| Dec 10, 2025 | 39.50 | 39.80 | 37.65 | 39.80 | 39.80 | 2.31% | 80,496 |
| Dec 9, 2025 | 39.30 | 39.40 | 38.20 | 38.90 | 38.90 | -1.52% | 47,265 |
| Dec 8, 2025 | 38.50 | 39.50 | 37.50 | 39.50 | 39.50 | 2.60% | 119,104 |
| Dec 5, 2025 | 37.00 | 38.60 | 36.20 | 38.50 | 38.50 | 0.79% | 128,245 |
| Dec 4, 2025 | 36.00 | 38.50 | 35.00 | 38.20 | 38.20 | 9.14% | 249,362 |
| Dec 3, 2025 | 34.60 | 36.00 | 34.60 | 35.00 | 35.00 | 4.17% | 34,058 |
| Dec 2, 2025 | 33.55 | 33.65 | 33.50 | 33.60 | 33.60 | 0.30% | 13,359 |
| Dec 1, 2025 | 35.20 | 35.60 | 33.50 | 33.50 | 33.50 | -4.29% | 52,300 |
| Nov 28, 2025 | 36.00 | 36.15 | 35.00 | 35.00 | 35.00 | - | 32,130 |
| Nov 27, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 2.34% | 33,129 |
| Nov 26, 2025 | 34.50 | 34.50 | 34.00 | 34.20 | 34.20 | -0.29% | 26,480 |
| Nov 25, 2025 | 32.65 | 34.30 | 32.60 | 34.30 | 34.30 | 5.54% | 13,864 |