New Era Electronics Co., Ltd (TPEX:4909)
Taiwan
· Delayed Price · Currency is TWD 41.75
-0.35 (-0.83%)
Dec 5, 2025, 1:30 PM CST
New Era Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 51.70 | 53.10 | 51.50 | 52.90 | 52.90 | 2.72% | 486,219 |
| Sep 26, 2025 | 53.30 | 53.30 | 51.10 | 51.50 | 51.50 | -3.20% | 992,027 |
| Sep 25, 2025 | 53.70 | 54.60 | 53.10 | 53.20 | 53.20 | -1.30% | 613,476 |
| Sep 24, 2025 | 55.30 | 55.90 | 53.50 | 53.90 | 53.90 | -2.18% | 693,179 |
| Sep 23, 2025 | 55.90 | 56.30 | 54.90 | 55.10 | 55.10 | -0.90% | 512,829 |
| Sep 22, 2025 | 54.80 | 57.10 | 54.80 | 55.60 | 55.60 | 1.65% | 865,823 |
| Sep 19, 2025 | 55.90 | 56.20 | 54.50 | 54.70 | 54.70 | -1.97% | 668,721 |
| Sep 18, 2025 | 55.70 | 55.90 | 55.00 | 55.80 | 55.80 | 1.45% | 567,428 |
| Sep 17, 2025 | 54.70 | 56.00 | 54.50 | 55.00 | 55.00 | 1.66% | 722,950 |
| Sep 16, 2025 | 53.90 | 54.60 | 53.70 | 54.10 | 54.10 | 0.37% | 649,274 |
| Sep 15, 2025 | 55.20 | 55.60 | 53.80 | 53.90 | 53.90 | -2.18% | 731,851 |
| Sep 12, 2025 | 55.50 | 56.50 | 55.10 | 55.10 | 55.10 | -0.72% | 672,758 |
| Sep 11, 2025 | 57.10 | 57.40 | 55.50 | 55.50 | 55.50 | -2.63% | 950,350 |
| Sep 10, 2025 | 58.50 | 58.50 | 56.90 | 57.00 | 57.00 | -1.38% | 766,073 |
| Sep 9, 2025 | 58.70 | 59.00 | 57.70 | 57.80 | 57.80 | -1.03% | 613,237 |
| Sep 8, 2025 | 59.40 | 59.40 | 58.10 | 58.40 | 58.40 | -0.34% | 466,386 |
| Sep 5, 2025 | 59.10 | 59.80 | 58.30 | 58.60 | 58.60 | -0.17% | 411,928 |
| Sep 4, 2025 | 59.50 | 60.00 | 58.60 | 58.70 | 58.70 | -0.68% | 451,045 |
| Sep 3, 2025 | 58.80 | 59.60 | 58.50 | 59.10 | 59.10 | 0.68% | 477,542 |
| Sep 2, 2025 | 60.50 | 60.50 | 57.90 | 58.70 | 58.70 | -2.17% | 909,452 |
| Sep 1, 2025 | 62.90 | 62.90 | 59.40 | 60.00 | 60.00 | -3.85% | 1,283,817 |
| Aug 29, 2025 | 62.00 | 63.10 | 61.00 | 62.40 | 62.40 | 1.46% | 1,277,168 |
| Aug 28, 2025 | 61.90 | 62.20 | 61.20 | 61.50 | 61.50 | -0.65% | 917,736 |
| Aug 27, 2025 | 62.00 | 62.70 | 61.90 | 61.90 | 61.90 | 0.16% | 648,049 |
| Aug 26, 2025 | 62.00 | 62.30 | 61.30 | 61.80 | 61.80 | 0.82% | 575,332 |
| Aug 25, 2025 | 61.10 | 62.40 | 60.70 | 61.30 | 61.30 | 2.68% | 876,046 |
| Aug 22, 2025 | 60.50 | 61.20 | 59.60 | 59.70 | 59.70 | -1.32% | 606,823 |
| Aug 21, 2025 | 61.40 | 62.00 | 60.50 | 60.50 | 60.50 | -0.82% | 670,381 |
| Aug 20, 2025 | 62.20 | 62.20 | 59.60 | 61.00 | 61.00 | -1.61% | 1,119,697 |
| Aug 19, 2025 | 64.90 | 64.90 | 61.70 | 62.00 | 62.00 | -3.13% | 1,517,337 |
| Aug 18, 2025 | 60.40 | 64.60 | 60.40 | 64.00 | 64.00 | 5.79% | 2,547,426 |
| Aug 15, 2025 | 61.50 | 61.50 | 60.20 | 60.50 | 60.50 | -0.66% | 807,966 |
| Aug 14, 2025 | 60.00 | 61.80 | 59.80 | 60.90 | 60.90 | 2.18% | 1,401,700 |
| Aug 13, 2025 | 59.50 | 61.30 | 59.20 | 59.60 | 59.60 | 0.51% | 1,437,134 |
| Aug 12, 2025 | 58.10 | 59.50 | 58.00 | 59.30 | 59.30 | 2.24% | 1,123,280 |
| Aug 11, 2025 | 58.20 | 58.20 | 57.40 | 58.00 | 58.00 | -0.34% | 813,279 |
| Aug 8, 2025 | 59.60 | 59.80 | 58.20 | 58.20 | 58.20 | -1.85% | 1,258,627 |
| Aug 7, 2025 | 61.30 | 61.40 | 59.30 | 59.30 | 59.30 | -3.58% | 1,091,858 |
| Aug 6, 2025 | 61.70 | 62.10 | 61.20 | 61.50 | 61.50 | -0.32% | 615,891 |
| Aug 5, 2025 | 63.20 | 63.50 | 61.60 | 61.70 | 61.70 | -1.59% | 1,732,304 |
| Aug 4, 2025 | 57.70 | 63.30 | 57.30 | 62.70 | 62.70 | 7.73% | 3,387,353 |
| Aug 1, 2025 | 56.50 | 58.70 | 55.70 | 58.20 | 58.20 | 1.39% | 1,166,113 |
| Jul 31, 2025 | 57.00 | 58.30 | 57.00 | 57.40 | 57.40 | 0.70% | 1,023,394 |
| Jul 30, 2025 | 57.20 | 57.50 | 56.50 | 57.00 | 57.00 | -0.35% | 822,014 |
| Jul 29, 2025 | 57.00 | 58.90 | 56.50 | 57.20 | 57.20 | 1.42% | 2,355,042 |
| Jul 28, 2025 | 57.70 | 58.50 | 56.30 | 56.40 | 56.40 | -2.93% | 1,961,617 |
| Jul 25, 2025 | 60.40 | 60.40 | 58.00 | 58.10 | 58.10 | -3.81% | 2,364,416 |
| Jul 24, 2025 | 62.50 | 62.70 | 60.20 | 60.40 | 60.40 | -2.42% | 1,595,256 |
| Jul 23, 2025 | 62.20 | 63.10 | 61.60 | 61.90 | 61.90 | -0.16% | 1,139,794 |
| Jul 22, 2025 | 64.70 | 64.80 | 62.00 | 62.00 | 62.00 | -4.62% | 1,779,771 |
| Jul 21, 2025 | 65.00 | 66.00 | 64.90 | 65.00 | 65.00 | -10.22% | 2,782,941 |
| Jul 18, 2025 | 72.70 | 73.50 | 72.30 | 72.40 | 66.40 | 0.14% | 2,566,963 |
| Jul 17, 2025 | 72.50 | 72.70 | 72.00 | 72.30 | 66.31 | 0.42% | 919,297 |
| Jul 16, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 66.03 | -1.10% | 837,807 |
| Jul 15, 2025 | 74.00 | 74.10 | 72.60 | 72.80 | 66.77 | -1.22% | 1,331,225 |