New Smart Technology Co., Ltd.(TW:7825)
49.45+2.25 (+4.77%)
TW:7825
New Smart Technology Co., Ltd. historical prices
49.45
At close:+2.25 (+4.77%)
New Smart Technology Co., Ltd. (7825) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.80 | 50.10 | 47.75 | 49.45 | 49.45 | +4.77% | 84,691 | 0.22 |
| Nov 10, 2026 | 47.20 | 47.60 | 44.70 | 47.20 | 47.20 | -5.41% | 153,432 | 0.39 |
| Nov 09, 2026 | 49.90 | 51.30 | 48.40 | 48.40 | 48.40 | -3.01% | 116,305 | 0.30 |
| Nov 06, 2026 | 46.30 | 50.00 | 46.15 | 49.90 | 49.90 | -2.35% | 88,108 | 0.23 |
| Nov 05, 2026 | 53.00 | 53.80 | 50.10 | 51.10 | 51.10 | -6.24% | 90,788 | 0.23 |
| Nov 04, 2026 | 55.70 | 55.70 | 52.90 | 54.50 | 54.50 | -1.98% | 89,411 | 0.23 |
| Nov 03, 2026 | 56.50 | 58.40 | 55.10 | 55.60 | 55.60 | -7.33% | 124,897 | 0.32 |
| Nov 02, 2026 | 59.20 | 60.00 | 56.00 | 60.00 | 60.00 | +1.35% | 49,714 | 0.13 |
| Oct 30, 2026 | 60.80 | 60.80 | 57.60 | 59.20 | 59.20 | -2.63% | 111,453 | 0.29 |
| Oct 29, 2026 | 62.20 | 62.70 | 60.50 | 60.80 | 60.80 | -6.17% | 102,296 | 0.27 |
| Oct 28, 2026 | 65.90 | 66.00 | 64.70 | 64.80 | 64.80 | -1.67% | 105,501 | 0.28 |
| Oct 27, 2026 | 66.70 | 67.60 | 65.90 | 65.90 | 65.90 | -1.20% | 91,399 | 0.24 |
| Oct 26, 2026 | 66.70 | 68.00 | 66.00 | 66.70 | 66.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 66.70 | 68.00 | 66.00 | 66.70 | 66.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 67.00 | 68.00 | 66.00 | 66.70 | 66.70 | +0.15% | 118,989 | 0.31 |
| Oct 21, 2026 | 66.70 | 67.70 | 66.50 | 66.60 | 66.60 | +0.30% | 90,047 | 0.24 |
| Oct 20, 2026 | 68.80 | 68.90 | 66.00 | 66.40 | 66.40 | -3.07% | 133,609 | 0.35 |
| Oct 19, 2026 | 68.30 | 69.90 | 67.10 | 68.50 | 68.50 | -1.30% | 135,530 | 0.36 |
| Oct 16, 2026 | 67.00 | 70.10 | 66.80 | 69.40 | 69.40 | +3.89% | 98,266 | 0.26 |
| Oct 15, 2026 | 69.50 | 69.50 | 66.00 | 66.80 | 66.80 | -5.38% | 205,880 | 0.55 |
| Oct 14, 2026 | 70.90 | 71.80 | 70.50 | 70.60 | 70.60 | -0.28% | 109,814 | 0.29 |
| Oct 13, 2026 | 75.50 | 75.50 | 70.40 | 70.80 | 70.80 | -5.22% | 169,228 | 0.45 |
| Oct 12, 2026 | 75.20 | 76.60 | 74.70 | 74.70 | 74.70 | -0.93% | 133,256 | 0.36 |
| Oct 09, 2026 | 75.40 | 77.80 | 75.00 | 75.40 | 75.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 76.20 | 77.80 | 75.00 | 75.40 | 75.40 | -3.46% | 240,381 | 0.64 |
| Oct 07, 2026 | 78.10 | 79.00 | 78.00 | 78.10 | 78.10 | -0.64% | 129,022 | 0.35 |
| Oct 06, 2026 | 80.60 | 80.90 | 78.60 | 78.60 | 78.60 | -2.48% | 196,491 | 0.53 |
| Oct 05, 2026 | 83.60 | 83.60 | 80.50 | 80.60 | 80.60 | -5.06% | 456,768 | 1.25 |
| Oct 02, 2026 | 86.90 | 88.90 | 84.00 | 84.90 | 84.90 | -0.82% | 514,766 | 1.44 |
| Oct 01, 2026 | 84.60 | 88.00 | 83.50 | 85.60 | 85.60 | +1.42% | 443,629 | 1.26 |
| Sep 30, 2026 | 82.60 | 86.50 | 81.40 | 84.40 | 84.40 | +0.96% | 374,653 | 1.07 |
| Sep 29, 2026 | 84.50 | 87.90 | 83.50 | 83.60 | 83.60 | +1.70% | 552,590 | 1.61 |
| Sep 28, 2026 | 82.20 | 82.20 | 75.50 | 82.20 | 82.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 82.20 | 82.20 | 75.50 | 82.20 | 82.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 75.50 | 82.20 | 75.50 | 82.20 | 82.20 | +9.89% | 578,878 | 1.72 |
| Sep 23, 2026 | 75.30 | 76.80 | 74.80 | 74.80 | 74.80 | -0.93% | 193,150 | 0.58 |
| Sep 22, 2026 | 77.40 | 77.50 | 74.90 | 75.50 | 75.50 | -0.79% | 365,490 | 1.10 |
| Sep 21, 2026 | 79.00 | 79.00 | 76.00 | 76.10 | 76.10 | -4.52% | 456,175 | 1.41 |
| Sep 18, 2026 | 82.00 | 84.80 | 78.70 | 79.70 | 79.70 | -5.01% | 630,657 | 2.00 |
| Sep 17, 2026 | 88.60 | 90.00 | 83.20 | 83.90 | 83.90 | -4.66% | 536,121 | 1.74 |
| Sep 16, 2026 | 78.70 | 88.40 | 78.10 | 88.00 | 88.00 | +8.64% | 708,392 | 2.38 |
| Sep 15, 2026 | 88.20 | 88.90 | 80.60 | 81.00 | 81.00 | -12.34% | 1,148,254 | 4.10 |
| Sep 14, 2026 | 102.50 | 102.50 | 90.00 | 92.40 | 92.40 | -14.05% | 1,214,716 | 4.62 |
| Sep 11, 2026 | 101.00 | 117.50 | 98.20 | 107.50 | 107.50 | -1.83% | 1,720,389 | 7.27 |
| Sep 10, 2026 | 91.00 | 119.50 | 91.00 | 109.50 | 109.50 | +16.37% | 2,678,210 | 13.73 |
| Sep 09, 2026 | 99.50 | 99.50 | 93.50 | 94.10 | 94.10 | -5.71% | 358,400 | 1.88 |
| Sep 08, 2026 | 92.00 | 100.00 | 90.00 | 99.80 | 99.80 | +8.48% | 485,807 | 2.60 |
| Sep 07, 2026 | 95.50 | 95.50 | 90.00 | 92.00 | 92.00 | -3.66% | 281,598 | 1.52 |
| Sep 04, 2026 | 93.50 | 95.50 | 91.70 | 95.50 | 95.50 | +2.14% | 336,980 | 1.87 |
| Sep 03, 2026 | 96.00 | 96.00 | 90.70 | 93.50 | 93.50 | -2.60% | 338,244 | 1.91 |
