New Era Electronics Co., Ltd (TPEX:4909)
Taiwan
· Delayed Price · Currency is TWD 65.50
+1.30 (2.02%)
At close: Mar 6, 2026
New Era Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.20 | 66.50 | 63.50 | 65.50 | 65.50 | 2.02% | 4,780,515 |
| Mar 5, 2026 | 68.50 | 70.80 | 63.00 | 64.20 | 64.20 | -1.68% | 10,310,609 |
| Mar 4, 2026 | 67.10 | 70.40 | 63.40 | 65.30 | 65.30 | -5.91% | 8,436,219 |
| Mar 3, 2026 | 70.00 | 74.50 | 66.00 | 69.40 | 69.40 | -0.57% | 24,086,880 |
| Mar 2, 2026 | 60.70 | 69.80 | 60.70 | 69.80 | 69.80 | 9.92% | 16,828,219 |
| Feb 26, 2026 | 60.10 | 63.80 | 59.60 | 63.50 | 63.50 | 5.31% | 6,563,390 |
| Feb 25, 2026 | 62.50 | 62.80 | 59.70 | 60.30 | 60.30 | -3.52% | 4,055,354 |
| Feb 24, 2026 | 57.60 | 63.00 | 56.50 | 62.50 | 62.50 | 9.08% | 8,676,737 |
| Feb 23, 2026 | 52.50 | 57.30 | 52.20 | 57.30 | 57.30 | 9.98% | 2,009,020 |
| Feb 11, 2026 | 53.00 | 53.20 | 52.00 | 52.10 | 52.10 | - | 573,021 |
| Feb 10, 2026 | 53.60 | 53.80 | 52.10 | 52.10 | 52.10 | -2.62% | 781,301 |
| Feb 9, 2026 | 55.00 | 55.20 | 52.70 | 53.50 | 53.50 | - | 830,950 |
| Feb 6, 2026 | 54.00 | 54.70 | 52.20 | 53.50 | 53.50 | -3.25% | 1,188,570 |
| Feb 5, 2026 | 57.50 | 59.00 | 55.30 | 55.30 | 55.30 | -4.33% | 1,852,659 |
| Feb 4, 2026 | 52.20 | 57.80 | 52.20 | 57.80 | 57.80 | 7.24% | 1,951,121 |
| Feb 3, 2026 | 54.40 | 56.70 | 53.60 | 53.90 | 53.90 | 0.94% | 1,403,319 |
| Feb 2, 2026 | 55.40 | 56.40 | 53.20 | 53.40 | 53.40 | -5.49% | 1,457,927 |
| Jan 30, 2026 | 56.40 | 57.40 | 55.60 | 56.50 | 56.50 | 1.07% | 1,879,593 |
| Jan 29, 2026 | 59.00 | 59.50 | 55.90 | 55.90 | 55.90 | -4.77% | 2,558,388 |
| Jan 28, 2026 | 60.50 | 61.00 | 58.60 | 58.70 | 58.70 | -2.98% | 2,319,757 |
| Jan 27, 2026 | 62.60 | 63.80 | 59.70 | 60.50 | 60.50 | -3.82% | 4,140,247 |
| Jan 26, 2026 | 63.00 | 64.80 | 62.00 | 62.90 | 62.90 | 0.32% | 5,190,244 |
| Jan 23, 2026 | 61.00 | 64.30 | 58.30 | 62.70 | 62.70 | 3.29% | 10,209,493 |
| Jan 22, 2026 | 60.50 | 65.20 | 60.40 | 60.70 | 60.70 | 1.68% | 5,771,586 |
| Jan 21, 2026 | 60.80 | 62.20 | 59.60 | 59.70 | 59.70 | -1.81% | 2,755,526 |
| Jan 20, 2026 | 60.40 | 63.00 | 60.40 | 60.80 | 60.80 | 1.00% | 3,355,181 |
| Jan 19, 2026 | 60.50 | 61.90 | 60.10 | 60.20 | 60.20 | -1.31% | 2,350,910 |
| Jan 16, 2026 | 63.20 | 64.10 | 61.00 | 61.00 | 61.00 | -3.33% | 3,719,681 |
| Jan 15, 2026 | 62.80 | 65.00 | 61.60 | 63.10 | 63.10 | 0.32% | 6,244,191 |
| Jan 14, 2026 | 61.40 | 63.50 | 60.90 | 62.90 | 62.90 | 2.44% | 4,793,415 |
| Jan 13, 2026 | 63.90 | 66.50 | 60.90 | 61.40 | 61.40 | -1.29% | 18,432,400 |
| Jan 12, 2026 | 57.00 | 62.20 | 56.90 | 62.20 | 62.20 | 9.89% | 10,641,091 |
| Jan 9, 2026 | 57.00 | 57.40 | 54.90 | 56.60 | 56.60 | -0.70% | 2,415,083 |
| Jan 8, 2026 | 54.90 | 57.00 | 54.10 | 57.00 | 57.00 | 3.83% | 3,452,363 |
| Jan 7, 2026 | 58.50 | 58.60 | 54.80 | 54.90 | 54.90 | -7.73% | 5,200,557 |
| Jan 6, 2026 | 58.80 | 62.70 | 58.50 | 59.50 | 59.50 | 0.51% | 5,573,233 |
| Jan 5, 2026 | 58.50 | 59.50 | 57.00 | 59.20 | 59.20 | 1.89% | 3,551,283 |
| Jan 2, 2026 | 59.00 | 59.60 | 57.40 | 58.10 | 58.10 | -1.53% | 4,356,819 |
| Dec 31, 2025 | 60.70 | 63.10 | 57.90 | 59.00 | 59.00 | -3.75% | 5,614,666 |
| Dec 30, 2025 | 60.50 | 63.20 | 59.70 | 61.30 | 61.30 | - | 5,174,350 |
| Dec 29, 2025 | 60.00 | 65.10 | 58.60 | 61.30 | 61.30 | 1.16% | 11,279,021 |
| Dec 26, 2025 | 59.60 | 61.30 | 58.40 | 60.60 | 60.60 | 1.34% | 8,857,809 |
| Dec 24, 2025 | 58.00 | 61.50 | 58.00 | 59.80 | 59.80 | 5.10% | 21,924,606 |
| Dec 23, 2025 | 53.60 | 56.90 | 52.50 | 56.90 | 56.90 | 9.85% | 17,344,109 |
| Dec 22, 2025 | 47.10 | 51.80 | 47.10 | 51.80 | 51.80 | 9.98% | 7,063,116 |
| Dec 19, 2025 | 46.95 | 48.15 | 45.85 | 47.10 | 47.10 | 0.32% | 3,818,622 |
| Dec 18, 2025 | 50.00 | 50.00 | 46.85 | 46.95 | 46.95 | -7.03% | 5,696,446 |
| Dec 17, 2025 | 53.00 | 55.00 | 50.40 | 50.50 | 50.50 | 1.00% | 23,888,078 |
| Dec 16, 2025 | 48.20 | 50.00 | 47.80 | 50.00 | 50.00 | 9.89% | 4,930,372 |
| Dec 15, 2025 | 41.20 | 45.50 | 40.30 | 45.50 | 45.50 | 9.90% | 2,537,882 |
| Dec 12, 2025 | 41.70 | 42.10 | 40.65 | 41.40 | 41.40 | 1.97% | 605,916 |
| Dec 11, 2025 | 41.60 | 42.30 | 40.45 | 40.60 | 40.60 | -0.98% | 660,265 |
| Dec 10, 2025 | 42.85 | 43.25 | 41.00 | 41.00 | 41.00 | -3.53% | 517,958 |
| Dec 9, 2025 | 42.95 | 44.15 | 42.35 | 42.50 | 42.50 | -1.05% | 649,955 |
| Dec 8, 2025 | 42.30 | 43.20 | 41.60 | 42.95 | 42.95 | 2.87% | 623,228 |
| Dec 5, 2025 | 42.55 | 43.05 | 41.60 | 41.75 | 41.75 | -0.83% | 383,126 |
| Dec 4, 2025 | 42.65 | 43.55 | 42.10 | 42.10 | 42.10 | -0.36% | 493,472 |
| Dec 3, 2025 | 42.40 | 42.90 | 42.20 | 42.25 | 42.25 | 0.60% | 204,965 |
| Dec 2, 2025 | 42.75 | 42.95 | 42.00 | 42.00 | 42.00 | -1.64% | 347,584 |
| Dec 1, 2025 | 43.25 | 44.05 | 42.60 | 42.70 | 42.70 | -1.27% | 478,570 |
| Nov 28, 2025 | 42.85 | 43.50 | 42.65 | 43.25 | 43.25 | 1.41% | 692,914 |
| Nov 27, 2025 | 42.95 | 43.00 | 42.05 | 42.65 | 42.65 | 0.59% | 414,547 |
| Nov 26, 2025 | 41.15 | 42.50 | 41.15 | 42.40 | 42.40 | 4.05% | 846,223 |
| Nov 25, 2025 | 40.65 | 41.20 | 40.60 | 40.75 | 40.75 | 1.12% | 551,203 |
| Nov 24, 2025 | 40.45 | 40.55 | 39.80 | 40.30 | 40.30 | 2.54% | 545,491 |
| Nov 21, 2025 | 40.05 | 40.85 | 39.15 | 39.30 | 39.30 | -3.79% | 738,212 |
| Nov 20, 2025 | 40.70 | 41.10 | 40.15 | 40.85 | 40.85 | 2.64% | 808,985 |
| Nov 19, 2025 | 40.90 | 41.30 | 39.80 | 39.80 | 39.80 | -1.49% | 944,186 |
| Nov 18, 2025 | 41.55 | 42.30 | 40.20 | 40.40 | 40.40 | -2.88% | 911,886 |
| Nov 17, 2025 | 43.85 | 43.85 | 41.60 | 41.60 | 41.60 | -4.26% | 970,958 |
| Nov 14, 2025 | 44.50 | 44.50 | 43.45 | 43.45 | 43.45 | -2.91% | 639,680 |
| Nov 13, 2025 | 46.10 | 46.10 | 44.55 | 44.75 | 44.75 | -2.93% | 1,218,092 |
| Nov 12, 2025 | 44.00 | 47.20 | 44.00 | 46.10 | 46.10 | 6.22% | 2,415,679 |
| Nov 11, 2025 | 43.75 | 44.70 | 43.25 | 43.40 | 43.40 | 1.40% | 803,801 |
| Nov 10, 2025 | 42.85 | 43.00 | 42.15 | 42.80 | 42.80 | -0.58% | 1,128,994 |
| Nov 7, 2025 | 44.70 | 44.70 | 43.05 | 43.05 | 43.05 | -3.37% | 1,013,932 |
| Nov 6, 2025 | 44.85 | 45.25 | 44.25 | 44.55 | 44.55 | 0.45% | 964,079 |
| Nov 5, 2025 | 44.80 | 45.75 | 44.35 | 44.35 | 44.35 | -3.17% | 987,401 |
| Nov 4, 2025 | 48.00 | 48.00 | 45.80 | 45.80 | 45.80 | -4.18% | 1,246,321 |
| Nov 3, 2025 | 48.45 | 50.60 | 47.80 | 47.80 | 47.80 | -0.31% | 1,859,648 |
| Oct 31, 2025 | 48.70 | 48.70 | 47.85 | 47.95 | 47.95 | -1.13% | 768,844 |
| Oct 30, 2025 | 51.90 | 51.90 | 48.30 | 48.50 | 48.50 | -5.64% | 1,675,655 |
| Oct 29, 2025 | 49.80 | 53.00 | 49.70 | 51.40 | 51.40 | 4.15% | 2,216,935 |
| Oct 28, 2025 | 50.10 | 50.10 | 48.50 | 49.35 | 49.35 | 0.10% | 700,017 |
| Oct 27, 2025 | 49.50 | 50.40 | 48.25 | 49.30 | 49.30 | - | 803,819 |
| Oct 23, 2025 | 50.90 | 50.90 | 49.30 | 49.30 | 49.30 | -3.90% | 921,545 |
| Oct 22, 2025 | 50.90 | 51.70 | 50.70 | 51.30 | 51.30 | 0.59% | 419,809 |
| Oct 21, 2025 | 51.90 | 52.00 | 50.50 | 51.00 | 51.00 | 0.20% | 631,704 |
| Oct 20, 2025 | 50.00 | 52.20 | 49.50 | 50.90 | 50.90 | 2.83% | 964,807 |
| Oct 17, 2025 | 50.30 | 50.30 | 49.35 | 49.50 | 49.50 | -1.59% | 437,864 |
| Oct 16, 2025 | 49.70 | 50.90 | 49.70 | 50.30 | 50.30 | 3.07% | 810,088 |
| Oct 15, 2025 | 49.50 | 49.90 | 48.50 | 48.80 | 48.80 | -1.31% | 590,201 |
| Oct 14, 2025 | 50.80 | 51.20 | 49.00 | 49.45 | 49.45 | -1.00% | 624,195 |
| Oct 13, 2025 | 48.00 | 50.00 | 47.15 | 49.95 | 49.95 | -0.89% | 654,888 |
| Oct 9, 2025 | 50.70 | 51.90 | 50.30 | 50.40 | 50.40 | 0.40% | 847,745 |
| Oct 8, 2025 | 51.70 | 51.70 | 49.75 | 50.20 | 50.20 | -4.56% | 1,208,562 |
| Oct 7, 2025 | 51.60 | 53.50 | 51.30 | 52.60 | 52.60 | 2.14% | 581,097 |
| Oct 3, 2025 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | -0.39% | 392,876 |
| Oct 2, 2025 | 52.20 | 52.80 | 51.40 | 51.70 | 51.70 | -0.19% | 374,434 |
| Oct 1, 2025 | 52.90 | 53.30 | 51.70 | 51.80 | 51.80 | -2.08% | 470,712 |