NewSoft Technology Corporation (TPEX:5202)
Taiwan
· Delayed Price · Currency is TWD 13.20
+0.10 (0.76%)
Apr 29, 2026, 1:30 PM CST
NewSoft Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.15 | 13.25 | 13.15 | 13.20 | 13.20 | 0.76% | 125,613 |
| Apr 28, 2026 | 13.15 | 13.20 | 13.00 | 13.10 | 13.10 | - | 148,473 |
| Apr 27, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -2.96% | 180,453 |
| Apr 24, 2026 | 13.85 | 13.90 | 13.50 | 13.50 | 13.50 | -2.53% | 226,939 |
| Apr 23, 2026 | 14.30 | 14.30 | 13.70 | 13.85 | 13.85 | -3.15% | 467,314 |
| Apr 22, 2026 | 14.35 | 14.50 | 14.25 | 14.30 | 14.30 | -1.38% | 260,472 |
| Apr 21, 2026 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | -1.02% | 376,535 |
| Apr 20, 2026 | 14.65 | 15.15 | 14.60 | 14.65 | 14.65 | 3.53% | 1,504,379 |
| Apr 17, 2026 | 13.05 | 14.15 | 13.05 | 14.15 | 14.15 | 9.69% | 623,478 |
| Apr 16, 2026 | 12.80 | 13.00 | 12.75 | 12.90 | 12.90 | 0.78% | 186,787 |
| Apr 15, 2026 | 12.95 | 13.00 | 12.75 | 12.80 | 12.80 | 0.39% | 158,829 |
| Apr 14, 2026 | 12.85 | 12.95 | 12.75 | 12.75 | 12.75 | - | 249,276 |
| Apr 13, 2026 | 12.65 | 12.80 | 12.60 | 12.75 | 12.75 | 0.39% | 173,345 |
| Apr 10, 2026 | 12.85 | 12.90 | 12.70 | 12.70 | 12.70 | -1.17% | 130,017 |
| Apr 9, 2026 | 12.85 | 12.85 | 12.70 | 12.85 | 12.85 | - | 136,256 |
| Apr 8, 2026 | 12.70 | 12.95 | 12.70 | 12.85 | 12.85 | 1.58% | 152,635 |
| Apr 7, 2026 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -1.56% | 116,102 |
| Apr 2, 2026 | 13.00 | 13.10 | 12.80 | 12.85 | 12.85 | - | 113,883 |
| Apr 1, 2026 | 13.05 | 13.05 | 12.80 | 12.85 | 12.85 | 0.39% | 170,449 |
| Mar 31, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -2.66% | 212,056 |
| Mar 30, 2026 | 13.40 | 13.40 | 13.00 | 13.15 | 13.15 | -3.31% | 207,723 |
| Mar 27, 2026 | 13.75 | 13.90 | 13.40 | 13.60 | 13.60 | -2.16% | 227,173 |
| Mar 26, 2026 | 13.95 | 14.10 | 13.85 | 13.90 | 13.90 | -0.71% | 130,129 |
| Mar 25, 2026 | 14.15 | 14.30 | 13.95 | 14.00 | 14.00 | 0.36% | 145,129 |
| Mar 24, 2026 | 14.15 | 14.20 | 13.90 | 13.95 | 13.95 | -1.06% | 212,227 |
| Mar 23, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -2.76% | 203,200 |
| Mar 20, 2026 | 14.45 | 14.65 | 14.20 | 14.50 | 14.50 | 0.69% | 199,375 |
| Mar 19, 2026 | 14.55 | 14.85 | 14.40 | 14.40 | 14.40 | -1.37% | 259,897 |
| Mar 18, 2026 | 14.70 | 14.90 | 14.60 | 14.60 | 14.60 | -0.68% | 239,243 |
| Mar 17, 2026 | 14.60 | 15.00 | 14.60 | 14.70 | 14.70 | - | 283,191 |
| Mar 16, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 195,048 |
| Mar 13, 2026 | 14.35 | 15.20 | 14.30 | 14.80 | 14.80 | 2.78% | 453,902 |
| Mar 12, 2026 | 14.00 | 14.60 | 14.00 | 14.40 | 14.40 | 2.86% | 326,749 |
| Mar 11, 2026 | 13.85 | 14.20 | 13.85 | 14.00 | 14.00 | - | 166,233 |
| Mar 10, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 128,564 |
| 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 |