NeoCore Technology Co., Ltd. (4131.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 09:38AM CST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 32.25 | 33.00 | 31.85 | 31.85 | 31.85 | 11,188 |
| 04 Jun 2024 | 32.25 | 33.15 | 31.85 | 32.50 | 32.50 | 37,000 |
| 03 Jun 2024 | 32.25 | 32.45 | 31.80 | 32.25 | 32.25 | 27,000 |
| 31 May 2024 | 31.50 | 32.25 | 31.50 | 32.25 | 32.25 | 33,000 |
| 30 May 2024 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | 16,000 |
| 29 May 2024 | 31.50 | 32.10 | 31.50 | 31.85 | 31.85 | 14,000 |
| 28 May 2024 | 31.60 | 32.20 | 31.25 | 31.50 | 31.50 | 68,000 |
| 27 May 2024 | 31.25 | 32.00 | 31.25 | 31.60 | 31.60 | 48,000 |
| 24 May 2024 | 30.60 | 31.25 | 30.60 | 31.25 | 31.25 | 16,000 |
| 23 May 2024 | 31.55 | 32.15 | 30.75 | 31.10 | 31.10 | 31,000 |
| 22 May 2024 | 31.50 | 31.70 | 31.00 | 31.50 | 31.50 | 16,000 |
| 21 May 2024 | 32.20 | 32.45 | 31.10 | 31.50 | 31.50 | 15,000 |
| 20 May 2024 | 31.00 | 32.00 | 31.00 | 31.80 | 31.80 | 24,000 |
| 17 May 2024 | 30.90 | 31.00 | 30.70 | 31.00 | 31.00 | 8,000 |
| 16 May 2024 | 31.40 | 31.40 | 30.50 | 30.95 | 30.95 | 42,000 |
| 15 May 2024 | 30.80 | 31.00 | 30.80 | 30.90 | 30.90 | 25,000 |
| 14 May 2024 | 31.40 | 31.50 | 31.00 | 31.00 | 31.00 | 13,000 |
| 13 May 2024 | 31.50 | 31.50 | 30.80 | 31.35 | 31.35 | 23,000 |
| 10 May 2024 | 30.30 | 31.65 | 30.30 | 31.65 | 31.65 | 17,000 |
| 09 May 2024 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | 6,000 |
| 08 May 2024 | 31.00 | 32.60 | 31.00 | 31.50 | 31.50 | 36,000 |
| 07 May 2024 | 32.05 | 32.10 | 31.00 | 31.10 | 31.10 | 34,000 |
| 06 May 2024 | 32.60 | 33.15 | 31.00 | 32.10 | 32.10 | 44,000 |
| 03 May 2024 | 32.95 | 33.20 | 32.10 | 32.50 | 32.50 | 51,000 |
| 02 May 2024 | 31.00 | 33.25 | 31.00 | 32.65 | 32.65 | 86,000 |
| 30 Apr 2024 | 31.00 | 31.20 | 30.70 | 31.20 | 31.20 | 13,000 |
| 29 Apr 2024 | 31.00 | 31.20 | 30.50 | 31.00 | 31.00 | 18,000 |
| 26 Apr 2024 | 31.50 | 31.60 | 30.50 | 31.20 | 31.20 | 16,000 |
| 25 Apr 2024 | 30.25 | 31.00 | 30.25 | 31.00 | 31.00 | 5,000 |
| 24 Apr 2024 | 31.85 | 31.85 | 30.90 | 30.90 | 30.90 | 2,000 |
| 23 Apr 2024 | 31.00 | 31.00 | 30.05 | 31.00 | 31.00 | 6,000 |
| 22 Apr 2024 | 30.50 | 31.30 | 30.15 | 30.15 | 30.15 | 6,000 |
| 19 Apr 2024 | 31.85 | 31.85 | 30.50 | 30.50 | 30.50 | 24,000 |
| 18 Apr 2024 | 31.70 | 31.70 | 31.50 | 31.50 | 31.50 | 2,000 |
| 17 Apr 2024 | 31.20 | 32.60 | 30.50 | 31.00 | 31.00 | 16,000 |
| 16 Apr 2024 | 30.10 | 30.65 | 29.80 | 30.65 | 30.65 | 23,000 |
| 15 Apr 2024 | 30.55 | 31.40 | 30.10 | 30.65 | 30.65 | 23,000 |
| 12 Apr 2024 | 31.05 | 31.75 | 30.80 | 30.80 | 30.80 | 48,000 |
| 11 Apr 2024 | 31.80 | 31.80 | 30.85 | 31.15 | 31.15 | 21,000 |
| 10 Apr 2024 | 31.00 | 31.90 | 30.95 | 31.35 | 31.35 | 20,000 |
| 09 Apr 2024 | 32.45 | 32.45 | 31.10 | 31.20 | 31.20 | 15,000 |
| 08 Apr 2024 | 32.30 | 33.20 | 31.00 | 31.65 | 31.65 | 56,000 |
| 03 Apr 2024 | 32.10 | 32.95 | 32.00 | 32.30 | 32.30 | 22,000 |
| 02 Apr 2024 | 30.30 | 31.75 | 30.20 | 31.30 | 31.30 | 81,000 |
| 01 Apr 2024 | 31.75 | 31.75 | 30.10 | 30.95 | 30.95 | 46,000 |
| 29 Mar 2024 | 31.30 | 31.85 | 30.20 | 30.20 | 30.20 | 26,000 |
| 28 Mar 2024 | 32.35 | 32.40 | 30.05 | 31.50 | 31.50 | 27,000 |
| 27 Mar 2024 | 32.10 | 32.85 | 32.00 | 32.50 | 32.50 | 14,000 |
| 26 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 25 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 22 Mar 2024 | 32.95 | 32.95 | 32.00 | 32.70 | 32.70 | 6,000 |
| 21 Mar 2024 | 33.40 | 33.40 | 32.05 | 32.75 | 32.75 | 12,000 |
| 20 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 19 Mar 2024 | 33.80 | 34.50 | 33.25 | 33.25 | 33.25 | 27,000 |
| 18 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 15 Mar 2024 | 32.95 | 35.00 | 31.65 | 31.65 | 31.65 | 54,000 |
| 14 Mar 2024 | 32.25 | 33.60 | 32.25 | 32.60 | 32.60 | 36,000 |
| 13 Mar 2024 | 32.05 | 33.00 | 32.05 | 33.00 | 33.00 | 29,000 |
| 12 Mar 2024 | 31.75 | 33.35 | 31.75 | 33.00 | 33.00 | 59,000 |
| 11 Mar 2024 | 33.05 | 33.75 | 31.60 | 33.70 | 33.70 | 64,000 |
| 08 Mar 2024 | 36.70 | 36.70 | 33.05 | 33.05 | 33.05 | 104,000 |
| 07 Mar 2024 | 37.50 | 37.50 | 36.70 | 36.70 | 36.70 | 68,000 |
| 06 Mar 2024 | 37.50 | 37.60 | 37.10 | 37.45 | 37.45 | 79,000 |
| 05 Mar 2024 | 37.00 | 38.00 | 36.50 | 37.50 | 37.50 | 98,000 |
| 04 Mar 2024 | 36.95 | 37.50 | 36.60 | 37.00 | 37.00 | 150,000 |
| 01 Mar 2024 | 35.00 | 37.50 | 35.00 | 37.00 | 37.00 | 193,000 |
| 29 Feb 2024 | 34.95 | 35.05 | 34.10 | 35.00 | 35.00 | 75,000 |
| 27 Feb 2024 | 36.45 | 36.45 | 34.50 | 34.50 | 34.50 | 168,000 |
| 26 Feb 2024 | 34.40 | 37.60 | 34.15 | 36.45 | 36.45 | 462,000 |
| 23 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 270,000 |
| 22 Feb 2024 | 30.00 | 31.10 | 30.00 | 31.10 | 31.10 | 228,000 |
| 21 Feb 2024 | 25.75 | 28.30 | 25.75 | 28.30 | 28.30 | 126,000 |
| 20 Feb 2024 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | 13,000 |
| 19 Feb 2024 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | 44,000 |
| 16 Feb 2024 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 17,000 |
| 15 Feb 2024 | 25.40 | 25.70 | 25.40 | 25.40 | 25.40 | 87,000 |
| 05 Feb 2024 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | 51,000 |
| 02 Feb 2024 | 25.50 | 25.55 | 24.80 | 24.80 | 24.80 | 16,000 |
| 01 Feb 2024 | 25.10 | 25.10 | 24.90 | 25.10 | 25.10 | 14,000 |
| 31 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 4,000 |
| 30 Jan 2024 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | 6,000 |
| 29 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Jan 2024 | 25.75 | 25.75 | 25.00 | 25.00 | 25.00 | 9,000 |
| 25 Jan 2024 | 25.10 | 25.30 | 24.95 | 25.30 | 25.30 | 36,000 |
| 24 Jan 2024 | 25.55 | 25.85 | 25.25 | 25.25 | 25.25 | 10,000 |
| 23 Jan 2024 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | 14,000 |
| 22 Jan 2024 | 25.10 | 25.10 | 24.85 | 25.10 | 25.10 | 6,000 |
| 19 Jan 2024 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 5,000 |
| 18 Jan 2024 | 24.75 | 25.50 | 24.75 | 25.50 | 25.50 | 3,000 |
| 17 Jan 2024 | 24.80 | 24.80 | 24.65 | 24.80 | 24.80 | 5,000 |
| 16 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2,000 |
| 15 Jan 2024 | 25.65 | 25.65 | 25.25 | 25.25 | 25.25 | 7,000 |
| 12 Jan 2024 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | 6,000 |
| 11 Jan 2024 | 24.10 | 26.50 | 24.10 | 25.20 | 25.20 | 52,000 |
| 10 Jan 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 4,000 |
| 09 Jan 2024 | 25.05 | 25.05 | 23.10 | 25.00 | 25.00 | 23,000 |
| 08 Jan 2024 | 24.50 | 25.05 | 24.50 | 25.05 | 25.05 | 41,000 |
| 05 Jan 2024 | 24.50 | 26.40 | 24.50 | 24.50 | 24.50 | 38,000 |
| 04 Jan 2024 | 23.75 | 24.00 | 23.00 | 24.00 | 24.00 | 15,000 |
| 03 Jan 2024 | 22.95 | 23.45 | 22.95 | 23.00 | 23.00 | 15,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.