Taipei Exchange - Delayed Quote TWD
New Smart Technology Co., Ltd. (7825.TWO)
47.90
-1.10
(-2.24%)
At close: 3:00:00 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 47.20 | 49.10 | 46.80 | 47.90 | 47.90 | 29,909 |
| May 14, 2025 | 47.95 | 49.15 | 45.65 | 49.00 | 49.00 | 52,422 |
| May 13, 2025 | 50.00 | 50.00 | 47.10 | 47.90 | 47.90 | 66,975 |
| May 12, 2025 | 49.75 | 50.20 | 49.00 | 49.90 | 49.90 | 40,709 |
| May 9, 2025 | 49.00 | 49.60 | 47.10 | 49.60 | 49.60 | 16,342 |
| May 8, 2025 | 49.30 | 50.90 | 47.00 | 49.00 | 49.00 | 53,157 |
| May 7, 2025 | 49.70 | 50.00 | 47.85 | 48.00 | 48.00 | 31,277 |
| May 6, 2025 | 50.70 | 50.70 | 47.80 | 48.30 | 48.30 | 37,387 |
| May 5, 2025 | 55.00 | 56.10 | 45.60 | 49.90 | 49.90 | 162,508 |
| May 2, 2025 | 49.15 | 55.20 | 48.80 | 55.00 | 55.00 | 402,791 |
| Apr 30, 2025 | 47.60 | 49.80 | 47.60 | 49.00 | 49.00 | 7,533 |
| Apr 29, 2025 | 50.70 | 50.70 | 47.80 | 49.50 | 49.50 | 74,964 |
| Apr 28, 2025 | 47.50 | 50.80 | 46.95 | 50.50 | 50.50 | 171,633 |
| Apr 25, 2025 | 47.80 | 50.00 | 46.55 | 48.35 | 48.35 | 44,665 |
| Apr 24, 2025 | 48.15 | 48.15 | 46.10 | 47.75 | 47.75 | 53,937 |
| Apr 23, 2025 | 50.40 | 50.40 | 46.00 | 47.60 | 47.60 | 138,877 |
| Apr 22, 2025 | 51.20 | 51.20 | 47.80 | 48.50 | 48.50 | 154,403 |
| Apr 21, 2025 | 47.35 | 52.00 | 47.00 | 51.50 | 51.50 | 453,237 |
| Apr 18, 2025 | 46.55 | 49.20 | 45.05 | 47.45 | 47.45 | 143,779 |
| Apr 17, 2025 | 47.65 | 51.00 | 46.70 | 47.60 | 47.60 | 164,871 |
| Apr 16, 2025 | 55.50 | 56.00 | 45.85 | 49.80 | 49.80 | 397,512 |
| Apr 15, 2025 | 50.00 | 68.00 | 50.00 | 55.50 | 55.50 | 618,304 |
Related Tickers
7826.TWO Twister5 Co. Ltd.
51.00
-2.86%
7547.TWO Intumit, Inc.
63.90
+3.06%
6984.TWO ACpay Co., Ltd.
35.15
+0.57%
7801.TWO ASUSTOR
130.00
+1.56%
8298.TWO Genie Networks Limited
20.50
0.00%
7834.TWO
44.10
-7.35%
7819.TWO Systex Fintech Corporation
180.50
-1.37%
6565.TWO ThroughTek Co., Ltd.
21.20
0.00%
6878.TWO O'Pay Electronic Payment Co., Ltd.
17.00
0.00%
6865.TWO WebComm Technology Co., Ltd.
74.90
+7.15%