Neousys Technology Inc. (TPEX:6922)
Taiwan
· Delayed Price · Currency is TWD 182.00
+1.00 (0.55%)
Dec 5, 2025, 1:30 PM CST
Neousys Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.50 | 188.00 | 181.50 | 182.00 | 182.00 | 0.55% | 82,491 |
| Dec 4, 2025 | 186.00 | 190.00 | 181.00 | 181.00 | 181.00 | - | 89,951 |
| Dec 3, 2025 | 182.00 | 182.00 | 180.50 | 181.00 | 181.00 | 0.28% | 14,403 |
| Dec 2, 2025 | 182.00 | 182.00 | 180.50 | 180.50 | 180.50 | -0.55% | 17,319 |
| Dec 1, 2025 | 185.00 | 185.50 | 181.50 | 181.50 | 181.50 | -2.42% | 65,237 |
| Nov 28, 2025 | 186.50 | 188.00 | 185.00 | 186.00 | 186.00 | - | 32,990 |
| Nov 27, 2025 | 186.00 | 188.50 | 185.50 | 186.00 | 186.00 | -0.53% | 61,684 |
| Nov 26, 2025 | 181.00 | 189.50 | 181.00 | 187.00 | 187.00 | 4.47% | 141,442 |
| Nov 25, 2025 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | 0.56% | 27,256 |
| Nov 24, 2025 | 178.00 | 178.00 | 176.50 | 178.00 | 178.00 | 0.28% | 24,633 |
| Nov 21, 2025 | 181.00 | 185.00 | 177.00 | 177.50 | 177.50 | -1.66% | 140,686 |
| Nov 20, 2025 | 180.00 | 180.50 | 177.00 | 180.50 | 180.50 | 3.14% | 96,433 |
| Nov 19, 2025 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | -1.41% | 113,042 |
| Nov 18, 2025 | 184.00 | 184.00 | 176.50 | 177.50 | 177.50 | -4.57% | 253,915 |
| Nov 17, 2025 | 209.00 | 209.00 | 186.00 | 186.00 | 186.00 | -7.46% | 568,417 |
| Nov 14, 2025 | 191.50 | 205.50 | 191.00 | 201.00 | 201.00 | 2.29% | 456,291 |
| Nov 13, 2025 | 188.00 | 200.50 | 187.00 | 196.50 | 196.50 | 4.80% | 256,945 |
| Nov 12, 2025 | 184.50 | 190.50 | 184.00 | 187.50 | 187.50 | 3.31% | 193,848 |
| Nov 11, 2025 | 181.50 | 181.50 | 178.50 | 181.50 | 181.50 | 0.55% | 48,836 |
| Nov 10, 2025 | 188.00 | 188.00 | 180.00 | 180.50 | 180.50 | -1.90% | 72,112 |
| Nov 7, 2025 | 185.50 | 189.50 | 183.00 | 184.00 | 184.00 | 1.38% | 206,934 |
| Nov 6, 2025 | 183.00 | 183.00 | 181.00 | 181.50 | 181.50 | -1.89% | 28,660 |
| Nov 5, 2025 | 177.50 | 185.00 | 177.50 | 185.00 | 185.00 | 2.78% | 44,868 |
| Nov 4, 2025 | 184.00 | 186.50 | 180.00 | 180.00 | 180.00 | -1.64% | 93,166 |
| Nov 3, 2025 | 181.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1.67% | 64,979 |
| Oct 31, 2025 | 178.00 | 181.50 | 177.00 | 180.00 | 180.00 | 1.69% | 72,752 |
| Oct 30, 2025 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | -0.56% | 77,332 |
| Oct 29, 2025 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | -0.56% | 87,334 |
| Oct 28, 2025 | 179.50 | 180.50 | 178.00 | 179.00 | 179.00 | -0.83% | 33,216 |
| Oct 27, 2025 | 181.00 | 181.00 | 179.50 | 180.50 | 180.50 | 0.56% | 53,505 |
| Oct 23, 2025 | 179.50 | 182.00 | 179.00 | 179.50 | 179.50 | -0.83% | 37,508 |
| Oct 22, 2025 | 181.50 | 186.00 | 181.00 | 181.00 | 181.00 | 0.28% | 51,603 |
| Oct 21, 2025 | 181.50 | 185.00 | 180.50 | 180.50 | 180.50 | 0.84% | 88,867 |
| Oct 20, 2025 | 177.00 | 181.00 | 176.00 | 179.00 | 179.00 | 0.56% | 33,395 |
| Oct 17, 2025 | 181.00 | 181.00 | 176.50 | 178.00 | 178.00 | -1.66% | 95,715 |
| Oct 16, 2025 | 178.50 | 181.00 | 178.00 | 181.00 | 181.00 | 2.84% | 80,955 |
| Oct 15, 2025 | 174.00 | 176.50 | 174.00 | 176.00 | 176.00 | 1.15% | 69,317 |
| Oct 14, 2025 | 179.50 | 182.00 | 173.00 | 174.00 | 174.00 | -2.79% | 196,030 |
| Oct 13, 2025 | 173.00 | 188.00 | 173.00 | 179.00 | 179.00 | -1.92% | 230,626 |
| Oct 9, 2025 | 186.00 | 187.00 | 182.00 | 182.50 | 182.50 | -0.82% | 99,568 |
| Oct 8, 2025 | 183.50 | 187.50 | 183.50 | 184.00 | 184.00 | -4.66% | 299,739 |
| Oct 7, 2025 | 193.50 | 195.50 | 192.00 | 193.00 | 193.00 | - | 64,146 |
| Oct 3, 2025 | 194.50 | 194.50 | 193.00 | 193.00 | 193.00 | -0.52% | 45,946 |
| Oct 2, 2025 | 194.50 | 195.00 | 192.50 | 194.00 | 194.00 | 0.26% | 83,706 |
| Oct 1, 2025 | 197.50 | 197.50 | 193.00 | 193.50 | 193.50 | -1.28% | 105,536 |
| Sep 30, 2025 | 198.50 | 198.50 | 195.00 | 196.00 | 196.00 | 0.77% | 74,943 |
| Sep 26, 2025 | 203.50 | 203.50 | 192.50 | 194.50 | 194.50 | -4.19% | 271,380 |
| Sep 25, 2025 | 208.00 | 211.50 | 203.00 | 203.00 | 203.00 | -2.40% | 152,765 |
| Sep 24, 2025 | 207.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.48% | 133,261 |
| Sep 23, 2025 | 208.50 | 214.00 | 206.50 | 207.00 | 207.00 | 0.98% | 200,095 |
| Sep 22, 2025 | 209.50 | 209.50 | 204.00 | 205.00 | 205.00 | -0.49% | 233,631 |
| Sep 19, 2025 | 208.00 | 211.00 | 205.00 | 206.00 | 206.00 | -0.72% | 161,596 |
| Sep 18, 2025 | 209.00 | 214.00 | 207.00 | 207.50 | 207.50 | - | 119,217 |
| Sep 17, 2025 | 213.00 | 213.50 | 207.50 | 207.50 | 207.50 | -2.58% | 196,992 |
| Sep 16, 2025 | 209.00 | 213.00 | 207.00 | 213.00 | 213.00 | 1.91% | 175,558 |
| Sep 15, 2025 | 211.50 | 213.50 | 206.00 | 209.00 | 209.00 | -1.18% | 239,996 |
| Sep 12, 2025 | 224.50 | 224.50 | 209.50 | 211.50 | 211.50 | -3.20% | 828,965 |
| Sep 11, 2025 | 234.00 | 236.50 | 217.00 | 218.50 | 218.50 | -3.32% | 1,666,715 |
| Sep 10, 2025 | 209.50 | 226.00 | 208.50 | 226.00 | 226.00 | 9.98% | 1,693,297 |
| Sep 9, 2025 | 208.00 | 209.50 | 204.00 | 205.50 | 205.50 | 3.79% | 692,827 |
| Sep 8, 2025 | 195.00 | 200.50 | 190.50 | 198.00 | 198.00 | 1.80% | 193,622 |
| Sep 5, 2025 | 199.00 | 200.00 | 193.50 | 194.50 | 194.50 | -0.77% | 128,878 |
| Sep 4, 2025 | 199.50 | 208.50 | 196.00 | 196.00 | 196.00 | 0.26% | 578,099 |
| Sep 3, 2025 | 190.50 | 197.50 | 187.50 | 195.50 | 195.50 | 1.82% | 204,634 |
| Sep 2, 2025 | 200.50 | 200.50 | 188.50 | 192.00 | 192.00 | -2.04% | 279,900 |
| Sep 1, 2025 | 204.00 | 204.00 | 193.00 | 196.00 | 196.00 | -3.92% | 331,022 |
| Aug 29, 2025 | 206.00 | 207.50 | 201.00 | 204.00 | 204.00 | - | 407,926 |
| Aug 28, 2025 | 216.00 | 217.50 | 202.50 | 204.00 | 204.00 | -1.92% | 1,110,703 |
| Aug 27, 2025 | 201.00 | 208.00 | 199.50 | 208.00 | 208.00 | 5.32% | 1,290,542 |
| Aug 26, 2025 | 193.00 | 203.00 | 188.50 | 197.50 | 197.50 | 3.40% | 987,605 |
| Aug 25, 2025 | 180.50 | 195.50 | 180.50 | 191.00 | 191.00 | 7.30% | 935,164 |
| Aug 22, 2025 | 180.00 | 181.00 | 177.50 | 178.00 | 178.00 | -1.11% | 117,078 |
| Aug 21, 2025 | 181.00 | 184.00 | 179.50 | 180.00 | 180.00 | -2.09% | 172,846 |
| Aug 20, 2025 | 182.88 | 186.69 | 182.88 | 183.83 | 179.27 | -0.26% | 235,552 |
| Aug 19, 2025 | 189.55 | 189.55 | 184.31 | 184.31 | 179.74 | -0.77% | 184,606 |
| Aug 18, 2025 | 178.60 | 187.64 | 178.12 | 185.74 | 181.13 | 4.00% | 317,273 |
| Aug 15, 2025 | 176.69 | 178.60 | 176.21 | 178.60 | 174.17 | 0.81% | 68,362 |
| Aug 14, 2025 | 177.64 | 178.12 | 176.21 | 177.17 | 172.77 | 0.54% | 74,469 |
| Aug 13, 2025 | 175.26 | 180.98 | 175.26 | 176.21 | 171.84 | 2.49% | 233,319 |
| Aug 12, 2025 | 171.45 | 175.26 | 171.45 | 171.93 | 167.66 | -0.82% | 95,562 |
| Aug 11, 2025 | 171.45 | 174.31 | 170.98 | 173.36 | 169.06 | 1.11% | 50,134 |
| Aug 8, 2025 | 169.07 | 172.88 | 168.12 | 171.45 | 167.20 | 1.41% | 144,870 |
| Aug 7, 2025 | 170.50 | 170.50 | 162.88 | 169.07 | 164.88 | -4.57% | 649,687 |
| Aug 6, 2025 | 179.55 | 182.88 | 177.17 | 177.17 | 172.77 | -1.33% | 69,691 |
| Aug 5, 2025 | 179.55 | 183.83 | 179.55 | 179.55 | 175.09 | 0.53% | 138,586 |
| Aug 4, 2025 | 178.60 | 179.55 | 175.26 | 178.60 | 174.17 | 0.81% | 79,084 |
| Aug 1, 2025 | 170.98 | 178.12 | 170.50 | 177.17 | 172.77 | 1.36% | 92,174 |
| Jul 31, 2025 | 177.17 | 177.17 | 173.36 | 174.79 | 170.45 | -1.34% | 69,305 |
| Jul 30, 2025 | 175.74 | 177.64 | 174.31 | 177.17 | 172.77 | 1.09% | 54,700 |
| Jul 29, 2025 | 175.26 | 178.60 | 173.36 | 175.26 | 170.91 | - | 96,419 |
| Jul 28, 2025 | 180.98 | 181.93 | 175.26 | 175.26 | 170.91 | -2.90% | 197,114 |
| Jul 25, 2025 | 184.79 | 185.26 | 180.02 | 180.50 | 176.02 | -2.57% | 121,389 |
| Jul 24, 2025 | 188.60 | 188.60 | 180.98 | 185.26 | 180.67 | - | 163,500 |
| Jul 23, 2025 | 185.74 | 194.31 | 184.79 | 185.26 | 180.67 | 0.52% | 407,294 |
| Jul 22, 2025 | 199.07 | 200.03 | 184.31 | 184.31 | 179.74 | -5.61% | 872,938 |
| Jul 21, 2025 | 184.31 | 200.03 | 184.31 | 195.26 | 190.42 | 7.33% | 1,095,426 |
| Jul 18, 2025 | 183.83 | 187.64 | 180.02 | 181.93 | 177.42 | 0.53% | 198,370 |
| Jul 17, 2025 | 176.69 | 183.36 | 176.69 | 180.98 | 176.49 | 2.98% | 295,701 |
| Jul 16, 2025 | 176.21 | 178.12 | 175.26 | 175.74 | 171.38 | - | 73,139 |
| Jul 15, 2025 | 172.40 | 176.21 | 172.40 | 175.74 | 171.38 | -0.27% | 41,976 |