New Era Electronics Co., Ltd.(TW:4909)
NT$30.10+0.10 (+0.33%)
TW:4909
New Era Electronics Co., Ltd. historical prices
NT$30.10
At close:+0.10 (+0.33%)
New Era Electronics Co., Ltd. (4909) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.05 | 30.25 | 29.55 | 30.10 | 30.10 | +0.33% | 195,313 | 0.42 |
| Nov 10, 2026 | 29.50 | 31.35 | 29.50 | 30.00 | 30.00 | +8.89% | 410,790 | 0.90 |
| Nov 09, 2026 | 28.50 | 30.20 | 28.05 | 29.30 | 29.30 | +6.35% | 354,664 | 0.78 |
| Nov 06, 2026 | 26.40 | 28.40 | 26.40 | 27.55 | 27.55 | -5.97% | 841,426 | 1.89 |
| Nov 05, 2026 | 30.50 | 30.95 | 29.20 | 29.30 | 29.30 | -5.33% | 418,643 | 0.95 |
| Nov 04, 2026 | 31.95 | 31.95 | 29.45 | 30.95 | 30.95 | -0.96% | 592,791 | 1.36 |
| Nov 03, 2026 | 33.10 | 33.10 | 31.00 | 31.25 | 31.25 | -5.73% | 530,576 | 1.23 |
| Nov 02, 2026 | 32.00 | 33.75 | 31.80 | 33.15 | 33.15 | +2.31% | 468,661 | 1.09 |
| Oct 30, 2026 | 35.05 | 35.05 | 32.25 | 32.40 | 32.40 | -8.22% | 1,016,183 | 2.43 |
| Oct 29, 2026 | 36.80 | 36.85 | 35.30 | 35.30 | 35.30 | -3.95% | 564,802 | 1.37 |
| Oct 28, 2026 | 36.15 | 37.70 | 36.15 | 36.75 | 36.75 | +1.66% | 559,377 | 1.36 |
| Oct 27, 2026 | 38.20 | 38.70 | 36.00 | 36.15 | 36.15 | -7.78% | 1,243,806 | 3.11 |
| Oct 26, 2026 | 39.20 | 40.80 | 38.30 | 39.20 | 39.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 39.20 | 40.80 | 38.30 | 39.20 | 39.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.50 | 40.80 | 38.30 | 39.20 | 39.20 | +1.16% | 3,658,078 | 9.89 |
| Oct 21, 2026 | 35.45 | 38.75 | 35.45 | 38.75 | 38.75 | +9.93% | 1,722,153 | 4.97 |
| Oct 20, 2026 | 35.30 | 36.05 | 35.25 | 35.25 | 35.25 | +0.14% | 157,210 | 0.45 |
| Oct 19, 2026 | 35.60 | 35.75 | 34.85 | 35.20 | 35.20 | -2.22% | 225,601 | 0.65 |
| Oct 16, 2026 | 35.40 | 36.70 | 35.40 | 36.00 | 36.00 | +1.69% | 357,645 | 1.03 |
| Oct 15, 2026 | 36.25 | 36.30 | 35.40 | 35.40 | 35.40 | -3.67% | 278,535 | 0.79 |
| Oct 14, 2026 | 36.50 | 37.15 | 36.20 | 36.75 | 36.75 | +2.51% | 318,716 | 0.88 |
| Oct 13, 2026 | 36.15 | 36.40 | 35.25 | 35.85 | 35.85 | -2.32% | 273,266 | 0.76 |
| Oct 12, 2026 | 36.90 | 37.50 | 36.20 | 36.70 | 36.70 | -0.81% | 253,185 | 0.70 |
| Oct 09, 2026 | 37.00 | 37.60 | 36.80 | 37.00 | 37.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37.15 | 37.60 | 36.80 | 37.00 | 37.00 | +0.27% | 217,242 | 0.57 |
| Oct 07, 2026 | 37.30 | 37.30 | 36.90 | 36.90 | 36.90 | -1.07% | 251,287 | 0.67 |
| Oct 06, 2026 | 37.80 | 38.65 | 37.00 | 37.30 | 37.30 | 0.00% | 1,182,570 | 3.25 |
| Oct 05, 2026 | 37.20 | 37.40 | 36.50 | 37.30 | 37.30 | +1.22% | 276,808 | 0.75 |
| Oct 02, 2026 | 36.35 | 37.00 | 36.15 | 36.85 | 36.85 | +1.94% | 377,099 | 1.01 |
| Oct 01, 2026 | 36.55 | 36.80 | 35.95 | 36.15 | 36.15 | -0.69% | 194,608 | 0.52 |
| Sep 30, 2026 | 36.60 | 36.60 | 35.80 | 36.40 | 36.40 | +1.68% | 371,263 | 0.98 |
| Sep 29, 2026 | 34.65 | 36.35 | 34.40 | 35.80 | 35.80 | +4.22% | 707,344 | 1.86 |
| Sep 28, 2026 | 34.35 | 34.50 | 34.30 | 34.35 | 34.35 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 34.35 | 34.50 | 34.30 | 34.35 | 34.35 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34.50 | 34.50 | 34.30 | 34.35 | 34.35 | -0.58% | 95,962 | 0.24 |
| Sep 23, 2026 | 35.20 | 35.20 | 34.55 | 34.55 | 34.55 | -0.14% | 216,428 | 0.53 |
| Sep 22, 2026 | 35.80 | 35.80 | 34.60 | 34.60 | 34.60 | -1.56% | 246,444 | 0.59 |
| Sep 21, 2026 | 35.95 | 35.95 | 34.55 | 35.15 | 35.15 | -0.42% | 376,380 | 0.90 |
| Sep 18, 2026 | 34.50 | 35.30 | 34.15 | 35.30 | 35.30 | +3.22% | 279,220 | 0.65 |
| Sep 17, 2026 | 34.00 | 35.70 | 34.00 | 34.20 | 34.20 | +0.88% | 395,026 | 0.90 |
| Sep 16, 2026 | 33.45 | 34.10 | 33.40 | 33.90 | 33.90 | +1.35% | 215,391 | 0.50 |
| Sep 15, 2026 | 33.75 | 34.10 | 33.30 | 33.45 | 33.45 | -0.45% | 270,258 | 0.62 |
| Sep 14, 2026 | 34.00 | 34.10 | 33.50 | 33.60 | 33.60 | -1.18% | 267,948 | 0.60 |
| Sep 11, 2026 | 34.80 | 34.90 | 34.00 | 34.00 | 34.00 | -2.30% | 283,803 | 0.61 |
| Sep 10, 2026 | 35.20 | 35.20 | 34.70 | 34.80 | 34.80 | -1.42% | 211,880 | 0.45 |
| Sep 09, 2026 | 35.45 | 35.85 | 35.30 | 35.30 | 35.30 | -0.42% | 259,917 | 0.54 |
| Sep 08, 2026 | 36.25 | 36.35 | 35.40 | 35.45 | 35.45 | -3.14% | 398,381 | 0.83 |
| Sep 07, 2026 | 37.20 | 37.30 | 36.50 | 36.60 | 36.60 | -0.81% | 225,465 | 0.46 |
| Sep 04, 2026 | 37.85 | 37.85 | 36.90 | 36.90 | 36.90 | -0.40% | 322,328 | 0.65 |
| Sep 03, 2026 | 38.75 | 39.20 | 37.05 | 37.05 | 37.05 | -4.14% | 489,090 | 0.96 |
