Nyquest Technology Co., Ltd. (TPEX:6494)
Taiwan · Delayed Price · Currency is TWD 36.40
+0.80 (2.25%)
Jan 22, 2026, 1:30 PM CST
Nyquest Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 36.00 | 36.70 | 36.00 | 36.40 | 36.40 | 2.25% | 83,110 |
| Jan 21, 2026 | 36.35 | 36.35 | 35.60 | 35.60 | 35.60 | -2.20% | 79,688 |
| Jan 20, 2026 | 36.75 | 36.80 | 36.30 | 36.40 | 36.40 | -0.27% | 96,462 |
| Jan 19, 2026 | 36.15 | 36.75 | 36.15 | 36.50 | 36.50 | 0.97% | 69,921 |
| Jan 16, 2026 | 35.75 | 36.45 | 35.75 | 36.15 | 36.15 | 1.26% | 111,423 |
| Jan 15, 2026 | 35.70 | 36.00 | 35.60 | 35.70 | 35.70 | - | 38,312 |
| Jan 14, 2026 | 35.90 | 35.90 | 35.55 | 35.70 | 35.70 | 0.85% | 137,200 |
| Jan 13, 2026 | 35.85 | 35.95 | 35.10 | 35.40 | 35.40 | 0.85% | 64,981 |
| Jan 12, 2026 | 35.35 | 35.50 | 35.10 | 35.10 | 35.10 | -0.71% | 56,168 |
| Jan 9, 2026 | 35.30 | 35.60 | 35.10 | 35.35 | 35.35 | -0.42% | 36,468 |
| Jan 8, 2026 | 35.00 | 36.05 | 35.00 | 35.50 | 35.50 | 1.57% | 67,647 |
| Jan 7, 2026 | 35.30 | 35.50 | 34.65 | 34.95 | 34.95 | - | 70,480 |
| Jan 6, 2026 | 34.95 | 35.40 | 34.70 | 34.95 | 34.95 | - | 90,940 |
| Jan 5, 2026 | 36.40 | 36.40 | 34.65 | 34.95 | 34.95 | -3.72% | 145,183 |
| Jan 2, 2026 | 36.60 | 36.60 | 35.70 | 36.30 | 36.30 | 0.55% | 55,979 |
| Dec 31, 2025 | 36.30 | 36.65 | 35.75 | 36.10 | 36.10 | -0.55% | 42,138 |
| Dec 30, 2025 | 36.65 | 36.65 | 35.55 | 36.30 | 36.30 | - | 56,071 |
| Dec 29, 2025 | 37.05 | 37.05 | 36.25 | 36.30 | 36.30 | -0.82% | 39,424 |
| Dec 26, 2025 | 37.25 | 37.30 | 36.20 | 36.60 | 36.60 | -0.27% | 26,038 |
| Dec 24, 2025 | 36.00 | 36.90 | 36.00 | 36.70 | 36.70 | 2.37% | 80,073 |
| Dec 23, 2025 | 35.80 | 36.20 | 35.60 | 35.85 | 35.85 | 0.70% | 36,276 |
| Dec 22, 2025 | 36.00 | 36.45 | 35.55 | 35.60 | 35.60 | -0.70% | 31,075 |
| Dec 19, 2025 | 36.00 | 36.20 | 35.85 | 35.85 | 35.85 | -0.14% | 44,547 |
| Dec 18, 2025 | 36.45 | 36.45 | 35.55 | 35.90 | 35.90 | -0.28% | 24,040 |
| Dec 17, 2025 | 36.45 | 36.50 | 36.00 | 36.00 | 36.00 | - | 33,144 |
| Dec 16, 2025 | 36.35 | 36.75 | 35.50 | 36.00 | 36.00 | -0.83% | 41,398 |
| Dec 15, 2025 | 36.00 | 36.55 | 36.00 | 36.30 | 36.30 | - | 16,078 |
| Dec 12, 2025 | 37.00 | 37.00 | 36.00 | 36.30 | 36.30 | -0.68% | 62,496 |
| Dec 11, 2025 | 37.45 | 37.45 | 36.35 | 36.55 | 36.55 | -1.08% | 42,882 |
| Dec 10, 2025 | 36.95 | 36.95 | 36.55 | 36.95 | 36.95 | -0.14% | 36,649 |
| Dec 9, 2025 | 36.65 | 37.35 | 36.65 | 37.00 | 37.00 | -1.20% | 40,185 |
| Dec 8, 2025 | 37.90 | 37.90 | 37.30 | 37.45 | 37.45 | -0.13% | 32,225 |
| Dec 5, 2025 | 38.30 | 38.55 | 37.50 | 37.50 | 37.50 | -1.06% | 38,531 |
| Dec 4, 2025 | 37.85 | 38.80 | 37.70 | 37.90 | 37.90 | 2.16% | 107,139 |
| Dec 3, 2025 | 36.45 | 38.35 | 36.45 | 37.10 | 37.10 | 3.20% | 148,140 |
| Dec 2, 2025 | 35.90 | 36.25 | 35.80 | 35.95 | 35.95 | 0.14% | 30,419 |
| Dec 1, 2025 | 36.45 | 36.45 | 35.80 | 35.90 | 35.90 | -1.37% | 39,173 |
| Nov 28, 2025 | 36.65 | 36.80 | 36.15 | 36.40 | 36.40 | 0.83% | 54,236 |
| Nov 27, 2025 | 36.05 | 36.20 | 36.00 | 36.10 | 36.10 | 0.28% | 25,429 |
| Nov 26, 2025 | 35.90 | 36.95 | 35.90 | 36.00 | 36.00 | 1.12% | 60,511 |
| Nov 25, 2025 | 35.95 | 36.00 | 35.35 | 35.60 | 35.60 | 0.71% | 34,411 |
| Nov 24, 2025 | 36.45 | 36.45 | 35.05 | 35.35 | 35.35 | -0.84% | 44,422 |
| Nov 21, 2025 | 35.05 | 35.75 | 34.80 | 35.65 | 35.65 | -0.56% | 55,921 |
| Nov 20, 2025 | 36.35 | 36.60 | 35.85 | 35.85 | 35.85 | 1.27% | 76,850 |
| Nov 19, 2025 | 36.75 | 36.80 | 35.40 | 35.40 | 35.40 | -1.12% | 54,386 |
| Nov 18, 2025 | 37.70 | 38.00 | 35.80 | 35.80 | 35.80 | -6.41% | 160,189 |
| Nov 17, 2025 | 39.65 | 39.95 | 38.25 | 38.25 | 38.25 | -3.53% | 106,835 |
| Nov 14, 2025 | 39.90 | 40.50 | 39.65 | 39.65 | 39.65 | -0.88% | 98,253 |
| Nov 13, 2025 | 41.20 | 41.20 | 39.75 | 40.00 | 40.00 | -0.74% | 125,349 |
| Nov 12, 2025 | 38.80 | 41.45 | 38.80 | 40.30 | 40.30 | 5.22% | 287,333 |