Neousys Technology Inc. (TPEX:6922)
Taiwan
· Delayed Price · Currency is TWD 168.00
-2.00 (-1.18%)
Apr 29, 2026, 10:06 AM CST
Neousys Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164.50 | 172.00 | 164.50 | 170.00 | 170.00 | 3.03% | 105,814 |
| Apr 27, 2026 | 164.00 | 166.50 | 156.00 | 165.00 | 165.00 | 0.61% | 96,829 |
| Apr 24, 2026 | 166.50 | 169.00 | 163.00 | 164.00 | 164.00 | -1.50% | 54,607 |
| Apr 23, 2026 | 171.50 | 173.00 | 162.00 | 166.50 | 166.50 | -2.92% | 124,633 |
| Apr 22, 2026 | 164.00 | 175.00 | 164.00 | 171.50 | 171.50 | 3.94% | 161,924 |
| Apr 21, 2026 | 167.00 | 167.00 | 162.50 | 165.00 | 165.00 | 0.61% | 57,708 |
| Apr 20, 2026 | 167.00 | 167.50 | 163.50 | 164.00 | 164.00 | -1.50% | 88,738 |
| Apr 17, 2026 | 167.00 | 167.00 | 166.00 | 166.50 | 166.50 | -0.30% | 47,032 |
| Apr 16, 2026 | 165.50 | 168.00 | 165.50 | 167.00 | 167.00 | 0.91% | 79,225 |
| Apr 15, 2026 | 165.00 | 167.00 | 163.50 | 165.50 | 165.50 | 0.61% | 69,165 |
| Apr 14, 2026 | 163.50 | 165.50 | 163.50 | 164.50 | 164.50 | 0.61% | 48,597 |
| Apr 13, 2026 | 163.00 | 164.50 | 162.00 | 163.50 | 163.50 | -0.91% | 32,823 |
| Apr 10, 2026 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 1.85% | 74,133 |
| Apr 9, 2026 | 167.50 | 168.00 | 161.50 | 162.00 | 162.00 | 2.86% | 101,291 |
| Apr 8, 2026 | 157.00 | 157.50 | 154.00 | 157.50 | 157.50 | 3.96% | 29,939 |
| Apr 7, 2026 | 152.50 | 153.00 | 150.50 | 151.50 | 151.50 | -0.66% | 13,811 |
| Apr 2, 2026 | 156.50 | 157.00 | 150.50 | 152.50 | 152.50 | -1.61% | 26,955 |
| Apr 1, 2026 | 151.50 | 155.00 | 151.50 | 155.00 | 155.00 | 2.99% | 24,566 |
| Mar 31, 2026 | 162.00 | 162.00 | 150.00 | 150.50 | 150.50 | -4.44% | 41,062 |
| Mar 30, 2026 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | -2.48% | 13,438 |
| Mar 27, 2026 | 160.50 | 161.50 | 160.00 | 161.50 | 161.50 | -0.31% | 46,806 |
| Mar 26, 2026 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | 14,678 |
| Mar 25, 2026 | 164.00 | 165.50 | 164.00 | 165.00 | 165.00 | 1.54% | 41,527 |
| Mar 24, 2026 | 165.00 | 165.50 | 161.50 | 162.50 | 162.50 | -1.22% | 59,735 |
| Mar 23, 2026 | 160.50 | 166.50 | 160.50 | 164.50 | 164.50 | 0.92% | 49,614 |
| Mar 20, 2026 | 163.50 | 167.50 | 162.50 | 163.00 | 163.00 | 0.31% | 45,586 |
| Mar 19, 2026 | 163.00 | 167.50 | 162.50 | 162.50 | 162.50 | -2.11% | 79,969 |
| Mar 18, 2026 | 164.00 | 166.00 | 160.50 | 166.00 | 166.00 | 2.47% | 71,198 |
| Mar 17, 2026 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | -2.70% | 86,170 |
| Mar 16, 2026 | 155.50 | 168.00 | 155.50 | 166.50 | 166.50 | 8.82% | 183,939 |
| Mar 13, 2026 | 150.00 | 153.50 | 149.50 | 153.00 | 153.00 | 0.66% | 16,820 |
| Mar 12, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.94% | 17,439 |
| Mar 11, 2026 | 148.00 | 156.00 | 148.00 | 155.00 | 155.00 | 3.33% | 36,968 |
| Mar 10, 2026 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 1.35% | 28,808 |
| Mar 9, 2026 | 148.50 | 151.00 | 145.00 | 148.00 | 148.00 | -7.21% | 67,700 |
| 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 |