NewSoft Technology Corporation (TPEX:5202)
Taiwan
· Delayed Price · Currency is TWD 13.80
-0.45 (-3.16%)
Mar 9, 2026, 1:30 PM CST
NewSoft Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.15 | 14.15 | 13.70 | 13.80 | 13.80 | -3.16% | 189,947 |
| Mar 6, 2026 | 13.90 | 14.35 | 13.90 | 14.25 | 14.25 | 2.52% | 162,786 |
| Mar 5, 2026 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | 1.09% | 182,262 |
| Mar 4, 2026 | 14.20 | 14.20 | 13.75 | 13.75 | 13.75 | -4.18% | 309,969 |
| Mar 3, 2026 | 14.70 | 14.70 | 14.20 | 14.35 | 14.35 | -2.38% | 243,748 |
| Mar 2, 2026 | 14.85 | 14.85 | 14.55 | 14.70 | 14.70 | -2.33% | 273,740 |
| Feb 26, 2026 | 14.60 | 15.30 | 14.60 | 15.05 | 15.05 | 4.51% | 584,732 |
| Feb 25, 2026 | 14.55 | 14.70 | 14.35 | 14.40 | 14.40 | -0.69% | 186,741 |
| Feb 24, 2026 | 14.55 | 14.65 | 14.35 | 14.50 | 14.50 | 0.35% | 192,860 |
| Feb 23, 2026 | 14.50 | 14.55 | 14.10 | 14.45 | 14.45 | -0.34% | 259,013 |
| Feb 11, 2026 | 14.75 | 14.75 | 14.40 | 14.50 | 14.50 | -1.02% | 208,648 |
| Feb 10, 2026 | 14.60 | 14.80 | 14.55 | 14.65 | 14.65 | 1.03% | 169,063 |
| Feb 9, 2026 | 14.90 | 15.10 | 14.35 | 14.50 | 14.50 | -1.02% | 299,922 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.40 | 14.65 | 14.65 | -1.68% | 258,802 |
| Feb 5, 2026 | 15.00 | 15.30 | 14.85 | 14.90 | 14.90 | - | 237,315 |
| Feb 4, 2026 | 15.00 | 15.10 | 14.75 | 14.90 | 14.90 | -0.67% | 303,223 |
| Feb 3, 2026 | 15.30 | 15.40 | 14.95 | 15.00 | 15.00 | -1.96% | 256,944 |
| Feb 2, 2026 | 15.70 | 15.70 | 15.15 | 15.30 | 15.30 | -3.47% | 247,633 |
| Jan 30, 2026 | 16.00 | 16.15 | 15.80 | 15.85 | 15.85 | -1.25% | 222,051 |
| Jan 29, 2026 | 16.40 | 16.40 | 16.05 | 16.05 | 16.05 | -2.13% | 229,709 |
| Jan 28, 2026 | 16.50 | 16.50 | 16.35 | 16.40 | 16.40 | -0.61% | 195,932 |
| Jan 27, 2026 | 16.45 | 17.10 | 16.45 | 16.50 | 16.50 | 1.54% | 599,086 |
| Jan 26, 2026 | 16.30 | 16.40 | 16.25 | 16.25 | 16.25 | -0.61% | 175,389 |
| Jan 23, 2026 | 16.55 | 16.70 | 16.30 | 16.35 | 16.35 | -0.30% | 255,763 |
| Jan 22, 2026 | 16.40 | 16.45 | 16.25 | 16.40 | 16.40 | - | 278,020 |
| Jan 21, 2026 | 16.55 | 16.60 | 16.30 | 16.40 | 16.40 | -1.50% | 204,329 |
| Jan 20, 2026 | 16.50 | 16.75 | 16.50 | 16.65 | 16.65 | 0.91% | 145,026 |
| Jan 19, 2026 | 16.45 | 16.85 | 16.35 | 16.50 | 16.50 | 1.85% | 416,774 |
| Jan 16, 2026 | 16.35 | 16.45 | 16.20 | 16.20 | 16.20 | -0.92% | 150,268 |
| Jan 15, 2026 | 16.45 | 16.45 | 16.25 | 16.35 | 16.35 | -0.30% | 122,446 |
| Jan 14, 2026 | 16.10 | 16.45 | 16.00 | 16.40 | 16.40 | 3.14% | 380,843 |
| Jan 13, 2026 | 16.40 | 16.50 | 15.90 | 15.90 | 15.90 | -2.15% | 307,430 |
| Jan 12, 2026 | 16.00 | 16.45 | 15.90 | 16.25 | 16.25 | 2.85% | 302,175 |
| Jan 9, 2026 | 15.90 | 16.10 | 15.75 | 15.80 | 15.80 | -1.25% | 148,907 |
| Jan 8, 2026 | 16.15 | 16.15 | 15.85 | 16.00 | 16.00 | -0.93% | 168,269 |
| Jan 7, 2026 | 15.70 | 16.20 | 15.70 | 16.15 | 16.15 | 2.22% | 227,989 |
| Jan 6, 2026 | 15.80 | 15.95 | 15.70 | 15.80 | 15.80 | 0.96% | 172,451 |
| Jan 5, 2026 | 16.30 | 16.40 | 15.65 | 15.65 | 15.65 | -3.69% | 463,546 |
| Jan 2, 2026 | 16.30 | 16.30 | 16.15 | 16.25 | 16.25 | 0.62% | 187,259 |
| Dec 31, 2025 | 16.25 | 16.30 | 16.05 | 16.15 | 16.15 | -0.92% | 154,109 |
| Dec 30, 2025 | 16.40 | 16.40 | 16.05 | 16.30 | 16.30 | -0.31% | 162,864 |
| Dec 29, 2025 | 16.45 | 16.50 | 16.35 | 16.35 | 16.35 | -0.61% | 113,854 |
| Dec 26, 2025 | 16.45 | 16.55 | 16.35 | 16.45 | 16.45 | -0.90% | 110,339 |
| Dec 24, 2025 | 16.65 | 16.65 | 16.40 | 16.60 | 16.60 | - | 106,559 |
| Dec 23, 2025 | 16.65 | 16.65 | 16.45 | 16.60 | 16.60 | 0.61% | 117,422 |
| Dec 22, 2025 | 16.40 | 16.65 | 16.40 | 16.50 | 16.50 | 0.30% | 104,491 |
| Dec 19, 2025 | 16.60 | 16.60 | 16.30 | 16.45 | 16.45 | - | 106,332 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | -0.90% | 99,326 |
| Dec 17, 2025 | 16.55 | 17.30 | 16.55 | 16.60 | 16.60 | 0.30% | 376,720 |
| Dec 16, 2025 | 16.60 | 16.60 | 16.25 | 16.55 | 16.55 | 0.30% | 173,551 |
| Dec 15, 2025 | 16.45 | 16.70 | 16.20 | 16.50 | 16.50 | - | 154,952 |
| Dec 12, 2025 | 16.30 | 16.55 | 16.30 | 16.50 | 16.50 | 0.30% | 125,401 |
| Dec 11, 2025 | 16.80 | 16.95 | 16.40 | 16.45 | 16.45 | -3.24% | 370,204 |
| Dec 10, 2025 | 17.05 | 17.55 | 16.95 | 17.00 | 17.00 | - | 282,449 |
| Dec 9, 2025 | 17.00 | 17.10 | 16.85 | 17.00 | 17.00 | - | 140,010 |
| Dec 8, 2025 | 17.20 | 17.20 | 16.95 | 17.00 | 17.00 | -1.16% | 142,069 |
| Dec 5, 2025 | 17.60 | 17.65 | 17.20 | 17.20 | 17.20 | -2.27% | 164,596 |
| Dec 4, 2025 | 17.60 | 17.70 | 17.45 | 17.60 | 17.60 | 1.73% | 264,461 |
| Dec 3, 2025 | 17.45 | 17.45 | 17.20 | 17.30 | 17.30 | - | 143,524 |
| Dec 2, 2025 | 17.20 | 17.50 | 17.20 | 17.30 | 17.30 | 0.29% | 132,033 |
| Dec 1, 2025 | 17.30 | 17.70 | 17.15 | 17.25 | 17.25 | 0.58% | 220,202 |
| Nov 28, 2025 | 17.30 | 17.35 | 17.10 | 17.15 | 17.15 | - | 182,696 |
| Nov 27, 2025 | 17.40 | 17.50 | 17.15 | 17.15 | 17.15 | -0.58% | 193,409 |
| Nov 26, 2025 | 17.35 | 17.50 | 17.20 | 17.25 | 17.25 | 0.58% | 237,377 |
| Nov 25, 2025 | 16.85 | 17.60 | 16.85 | 17.15 | 17.15 | 3.31% | 416,776 |
| Nov 24, 2025 | 16.30 | 16.65 | 16.20 | 16.60 | 16.60 | 4.08% | 336,838 |
| Nov 21, 2025 | 15.75 | 16.30 | 15.70 | 15.95 | 15.95 | -1.24% | 297,343 |
| Nov 20, 2025 | 16.20 | 16.30 | 16.00 | 16.15 | 16.15 | 0.94% | 187,234 |
| Nov 19, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -3.03% | 277,250 |
| Nov 18, 2025 | 16.70 | 16.90 | 16.40 | 16.50 | 16.50 | -2.37% | 259,328 |
| Nov 17, 2025 | 17.55 | 17.55 | 16.85 | 16.90 | 16.90 | -2.87% | 280,749 |
| Nov 14, 2025 | 17.50 | 17.65 | 17.40 | 17.40 | 17.40 | -1.69% | 165,933 |
| Nov 13, 2025 | 17.70 | 17.70 | 17.45 | 17.70 | 17.70 | 0.85% | 180,804 |
| Nov 12, 2025 | 17.20 | 17.60 | 17.20 | 17.55 | 17.55 | 2.63% | 303,361 |
| Nov 11, 2025 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | 0.29% | 230,925 |
| Nov 10, 2025 | 17.30 | 17.35 | 16.75 | 17.05 | 17.05 | -0.87% | 386,156 |
| Nov 7, 2025 | 17.45 | 17.45 | 17.10 | 17.20 | 17.20 | -1.71% | 147,679 |
| Nov 6, 2025 | 17.35 | 17.65 | 17.30 | 17.50 | 17.50 | 1.45% | 208,493 |
| Nov 5, 2025 | 17.15 | 17.30 | 16.70 | 17.25 | 17.25 | -0.86% | 320,576 |
| Nov 4, 2025 | 17.85 | 17.90 | 17.35 | 17.40 | 17.40 | -1.69% | 339,316 |
| Nov 3, 2025 | 17.85 | 18.05 | 17.70 | 17.70 | 17.70 | -0.84% | 220,674 |
| Oct 31, 2025 | 17.80 | 17.95 | 17.80 | 17.85 | 17.85 | -0.56% | 213,206 |
| Oct 30, 2025 | 18.60 | 18.60 | 17.85 | 17.95 | 17.95 | -2.71% | 441,625 |
| Oct 29, 2025 | 18.80 | 18.80 | 18.45 | 18.45 | 18.45 | -0.27% | 315,651 |
| Oct 28, 2025 | 18.80 | 18.95 | 18.45 | 18.50 | 18.50 | -0.27% | 158,695 |
| Oct 27, 2025 | 18.95 | 19.00 | 18.50 | 18.55 | 18.55 | -0.80% | 233,591 |
| Oct 23, 2025 | 19.05 | 19.25 | 18.70 | 18.70 | 18.70 | -1.58% | 238,856 |
| Oct 22, 2025 | 18.95 | 19.10 | 18.85 | 19.00 | 19.00 | 0.26% | 157,252 |
| Oct 21, 2025 | 18.60 | 19.05 | 18.50 | 18.95 | 18.95 | 2.43% | 281,907 |
| Oct 20, 2025 | 18.60 | 18.65 | 18.25 | 18.50 | 18.50 | 0.54% | 188,391 |
| Oct 17, 2025 | 18.60 | 18.60 | 18.25 | 18.40 | 18.40 | -1.08% | 183,516 |
| Oct 16, 2025 | 18.50 | 18.70 | 18.35 | 18.60 | 18.60 | 2.20% | 220,833 |
| Oct 15, 2025 | 18.45 | 18.50 | 18.15 | 18.20 | 18.20 | -1.36% | 278,428 |
| Oct 14, 2025 | 19.10 | 19.15 | 18.30 | 18.45 | 18.45 | -2.89% | 444,817 |
| Oct 13, 2025 | 19.00 | 19.10 | 18.55 | 19.00 | 19.00 | -2.31% | 349,655 |
| Oct 9, 2025 | 19.60 | 19.70 | 19.40 | 19.45 | 19.45 | - | 128,410 |
| Oct 8, 2025 | 19.40 | 20.20 | 19.25 | 19.45 | 19.45 | 1.30% | 443,790 |
| Oct 7, 2025 | 19.10 | 19.30 | 19.05 | 19.20 | 19.20 | - | 248,291 |
| Oct 3, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -1.54% | 293,423 |
| Oct 2, 2025 | 19.70 | 19.90 | 19.50 | 19.50 | 19.50 | -1.27% | 221,510 |