Neousys Technology Inc. (TPEX:6922)
Taiwan
· Delayed Price · Currency is TWD 148.00
-11.50 (-7.21%)
Mar 9, 2026, 1:21 PM CST
Neousys Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 159.00 | 160.00 | 158.00 | 159.50 | 159.50 | 0.31% | 20,663 |
| Mar 5, 2026 | 158.50 | 159.00 | 156.00 | 159.00 | 159.00 | 3.92% | 33,869 |
| Mar 4, 2026 | 157.00 | 158.00 | 153.00 | 153.00 | 153.00 | -4.08% | 59,834 |
| Mar 3, 2026 | 166.00 | 166.00 | 158.00 | 159.50 | 159.50 | -3.92% | 56,120 |
| Mar 2, 2026 | 165.00 | 166.50 | 162.00 | 166.00 | 166.00 | -0.60% | 50,596 |
| Feb 26, 2026 | 169.00 | 169.50 | 165.50 | 167.00 | 167.00 | -0.60% | 83,946 |
| Feb 25, 2026 | 169.50 | 170.00 | 166.50 | 168.00 | 168.00 | - | 72,414 |
| Feb 24, 2026 | 169.50 | 169.50 | 166.00 | 168.00 | 168.00 | - | 85,726 |
| Feb 23, 2026 | 167.00 | 170.00 | 164.50 | 168.00 | 168.00 | 2.44% | 110,705 |
| Feb 11, 2026 | 162.00 | 164.50 | 160.50 | 164.00 | 164.00 | 0.61% | 101,602 |
| Feb 10, 2026 | 161.50 | 168.00 | 161.50 | 163.00 | 163.00 | 6.54% | 276,635 |
| Feb 9, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | - | 31,267 |
| Feb 6, 2026 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | -2.86% | 26,843 |
| Feb 5, 2026 | 159.50 | 161.50 | 157.50 | 157.50 | 157.50 | -0.94% | 35,266 |
| Feb 4, 2026 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.92% | 7,958 |
| Feb 3, 2026 | 160.50 | 160.50 | 155.00 | 156.00 | 156.00 | -0.32% | 53,460 |
| Feb 2, 2026 | 156.00 | 159.50 | 155.50 | 156.50 | 156.50 | -2.19% | 24,546 |
| Jan 30, 2026 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -1.84% | 38,407 |
| Jan 29, 2026 | 166.50 | 166.50 | 162.00 | 163.00 | 163.00 | -1.51% | 53,686 |
| Jan 28, 2026 | 165.00 | 167.50 | 165.00 | 165.50 | 165.50 | 1.22% | 50,451 |
| Jan 27, 2026 | 160.50 | 166.00 | 160.50 | 163.50 | 163.50 | 1.87% | 59,529 |
| Jan 26, 2026 | 161.50 | 162.50 | 160.50 | 160.50 | 160.50 | 0.31% | 36,959 |
| Jan 23, 2026 | 160.50 | 162.00 | 160.00 | 160.00 | 160.00 | -0.31% | 50,948 |
| Jan 22, 2026 | 160.50 | 162.00 | 159.00 | 160.50 | 160.50 | 1.58% | 29,730 |
| Jan 21, 2026 | 163.50 | 163.50 | 158.00 | 158.00 | 158.00 | -2.47% | 33,802 |
| Jan 20, 2026 | 159.50 | 163.00 | 158.50 | 162.00 | 162.00 | 2.86% | 53,342 |
| Jan 19, 2026 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | -0.94% | 78,297 |
| Jan 16, 2026 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | -0.63% | 100,725 |
| Jan 15, 2026 | 161.00 | 162.50 | 160.00 | 160.00 | 160.00 | -0.62% | 54,951 |
| Jan 14, 2026 | 159.00 | 162.50 | 158.00 | 161.00 | 161.00 | 0.63% | 71,121 |
| Jan 13, 2026 | 161.50 | 164.50 | 158.50 | 160.00 | 160.00 | -0.93% | 117,766 |
| Jan 12, 2026 | 161.50 | 163.00 | 161.50 | 161.50 | 161.50 | 0.31% | 31,644 |
| Jan 9, 2026 | 160.50 | 163.00 | 158.50 | 161.00 | 161.00 | -3.59% | 185,009 |
| Jan 8, 2026 | 168.50 | 168.50 | 165.00 | 167.00 | 167.00 | -2.05% | 42,743 |
| Jan 7, 2026 | 170.00 | 170.50 | 168.00 | 170.50 | 170.50 | 0.29% | 36,392 |
| Jan 6, 2026 | 167.50 | 170.00 | 167.50 | 170.00 | 170.00 | 1.80% | 16,598 |
| Jan 5, 2026 | 170.00 | 170.50 | 167.00 | 167.00 | 167.00 | -2.91% | 81,818 |
| Jan 2, 2026 | 172.00 | 172.50 | 171.50 | 172.00 | 172.00 | 0.58% | 35,519 |
| Dec 31, 2025 | 170.50 | 172.50 | 170.50 | 171.00 | 171.00 | 0.59% | 18,924 |
| Dec 30, 2025 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -1.16% | 31,996 |
| Dec 29, 2025 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | -1.43% | 57,505 |
| Dec 26, 2025 | 173.00 | 176.00 | 173.00 | 174.50 | 174.50 | 0.58% | 43,858 |
| Dec 24, 2025 | 175.00 | 180.00 | 172.00 | 173.50 | 173.50 | 2.36% | 164,690 |
| Dec 23, 2025 | 168.00 | 171.50 | 168.00 | 169.50 | 169.50 | -0.29% | 37,941 |
| Dec 22, 2025 | 168.50 | 170.00 | 167.00 | 170.00 | 170.00 | 0.89% | 31,953 |
| Dec 19, 2025 | 164.50 | 168.50 | 164.50 | 168.50 | 168.50 | 2.74% | 37,573 |
| Dec 18, 2025 | 166.00 | 166.00 | 162.50 | 164.00 | 164.00 | -1.80% | 71,142 |
| Dec 17, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.60% | 75,263 |
| Dec 16, 2025 | 172.00 | 173.00 | 167.00 | 168.00 | 168.00 | -3.17% | 144,283 |
| Dec 15, 2025 | 171.00 | 177.50 | 171.00 | 173.50 | 173.50 | -0.57% | 25,267 |
| Dec 12, 2025 | 174.00 | 175.00 | 174.00 | 174.50 | 174.50 | 0.29% | 10,660 |
| Dec 11, 2025 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | -0.29% | 67,196 |
| Dec 10, 2025 | 174.50 | 176.00 | 169.00 | 174.50 | 174.50 | -2.51% | 170,640 |
| Dec 9, 2025 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 58,473 |
| Dec 8, 2025 | 182.00 | 182.00 | 179.50 | 180.00 | 180.00 | -1.10% | 41,863 |
| 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 |