Nyquest Technology Co., Ltd. (TPEX:6494)
Taiwan · Delayed Price · Currency is TWD 42.80
+0.40 (0.94%)
Nov 13, 2026, 1:30 PM CST
Nyquest Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.90 | 43.95 | 42.55 | 42.80 | 42.80 | 0.94% | 33,375 |
| Nov 12, 2026 | 43.55 | 44.70 | 42.40 | 42.40 | 42.40 | -1.74% | 65,112 |
| Nov 11, 2026 | 43.30 | 44.20 | 42.60 | 43.15 | 43.15 | -0.12% | 47,283 |
| Nov 10, 2026 | 45.60 | 45.60 | 43.20 | 43.20 | 43.20 | -2.37% | 84,021 |
| Nov 9, 2026 | 44.60 | 45.30 | 44.25 | 44.25 | 44.25 | 4.86% | 53,133 |
| Nov 6, 2026 | 41.90 | 43.50 | 39.50 | 42.20 | 42.20 | 0.72% | 248,561 |
| Nov 5, 2026 | 43.75 | 43.75 | 41.90 | 41.90 | 41.90 | -3.68% | 51,924 |
| Nov 4, 2026 | 42.80 | 43.60 | 41.55 | 43.50 | 43.50 | 1.64% | 61,250 |
| Nov 3, 2026 | 43.95 | 45.00 | 42.80 | 42.80 | 42.80 | -5.31% | 86,432 |
| Nov 2, 2026 | 48.05 | 48.05 | 45.20 | 45.20 | 45.20 | 0.89% | 37,512 |
| Oct 30, 2026 | 45.10 | 45.60 | 44.55 | 44.80 | 44.80 | -3.03% | 96,706 |
| Oct 29, 2026 | 46.55 | 46.90 | 46.20 | 46.20 | 46.20 | -0.86% | 75,255 |
| Oct 28, 2026 | 47.40 | 47.40 | 46.00 | 46.60 | 46.60 | 1.75% | 51,954 |
| Oct 27, 2026 | 46.00 | 46.50 | 45.65 | 45.80 | 45.80 | -1.29% | 77,123 |
| Oct 22, 2026 | 47.70 | 47.70 | 46.40 | 46.40 | 46.40 | -2.52% | 68,153 |
| Oct 21, 2026 | 47.70 | 48.55 | 47.60 | 47.60 | 47.60 | 0.63% | 74,216 |
| Oct 20, 2026 | 48.25 | 48.65 | 47.30 | 47.30 | 47.30 | -0.32% | 77,112 |
| Oct 19, 2026 | 46.55 | 48.10 | 46.55 | 47.45 | 47.45 | 0.21% | 81,075 |
| Oct 16, 2026 | 49.15 | 49.15 | 47.35 | 47.35 | 47.35 | -0.32% | 50,889 |
| Oct 15, 2026 | 48.50 | 48.50 | 47.00 | 47.50 | 47.50 | -3.06% | 93,338 |
| Oct 14, 2026 | 48.50 | 49.50 | 48.50 | 49.00 | 49.00 | 1.03% | 79,952 |
| Oct 13, 2026 | 49.65 | 50.30 | 48.50 | 48.50 | 48.50 | -2.51% | 135,432 |
| Oct 12, 2026 | 50.90 | 50.90 | 49.65 | 49.75 | 49.75 | -3.02% | 150,910 |
| Oct 8, 2026 | 52.10 | 52.70 | 50.90 | 51.30 | 51.30 | -1.54% | 101,388 |
| Oct 7, 2026 | 52.70 | 53.90 | 52.10 | 52.10 | 52.10 | -1.14% | 74,304 |
| Oct 6, 2026 | 54.50 | 54.50 | 52.00 | 52.70 | 52.70 | -0.38% | 95,440 |
| Oct 5, 2026 | 53.30 | 53.30 | 52.00 | 52.90 | 52.90 | -0.75% | 86,735 |
| Oct 2, 2026 | 52.30 | 53.30 | 51.60 | 53.30 | 53.30 | 1.72% | 85,575 |
| Oct 1, 2026 | 52.40 | 53.20 | 52.00 | 52.40 | 52.40 | 1.16% | 106,836 |
| Sep 30, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | 1.97% | 68,427 |
| Sep 29, 2026 | 50.50 | 52.00 | 50.50 | 50.80 | 50.80 | -0.97% | 94,209 |
| Sep 24, 2026 | 51.40 | 51.90 | 50.20 | 51.30 | 51.30 | -0.19% | 64,457 |
| Sep 23, 2026 | 53.00 | 53.00 | 51.30 | 51.40 | 51.40 | -0.77% | 82,109 |
| Sep 22, 2026 | 52.00 | 52.70 | 51.10 | 51.80 | 51.80 | 1.37% | 181,524 |
| Sep 21, 2026 | 51.50 | 52.40 | 51.00 | 51.10 | 51.10 | -0.78% | 141,757 |
| Sep 18, 2026 | 50.30 | 51.50 | 49.80 | 51.50 | 51.50 | 3.83% | 115,294 |
| Sep 17, 2026 | 50.10 | 50.20 | 49.30 | 49.60 | 49.60 | - | 56,253 |
| Sep 16, 2026 | 49.05 | 50.00 | 49.05 | 49.60 | 49.60 | 1.12% | 78,716 |
| Sep 15, 2026 | 49.50 | 49.90 | 48.80 | 49.05 | 49.05 | -0.91% | 45,539 |
| Sep 14, 2026 | 49.80 | 50.70 | 49.45 | 49.50 | 49.50 | -0.70% | 59,086 |
| Sep 11, 2026 | 50.80 | 51.00 | 49.85 | 49.85 | 49.85 | -3.02% | 73,061 |
| Sep 10, 2026 | 51.40 | 51.90 | 51.30 | 51.40 | 51.40 | 0.19% | 66,383 |
| Sep 9, 2026 | 52.40 | 52.50 | 51.20 | 51.30 | 51.30 | -4.29% | 228,369 |
| Sep 8, 2026 | 55.50 | 55.50 | 53.50 | 53.60 | 53.60 | -2.72% | 92,467 |
| Sep 7, 2026 | 56.40 | 56.40 | 55.00 | 55.10 | 55.10 | -1.61% | 107,853 |
| Sep 4, 2026 | 55.10 | 56.00 | 54.10 | 56.00 | 56.00 | 1.82% | 125,830 |
| Sep 3, 2026 | 55.50 | 56.70 | 54.90 | 55.00 | 55.00 | -0.36% | 189,496 |
| Sep 2, 2026 | 54.90 | 55.20 | 54.70 | 55.20 | 55.20 | 0.36% | 62,565 |
| Sep 1, 2026 | 54.40 | 55.10 | 54.30 | 55.00 | 55.00 | 2.23% | 87,680 |
| Aug 31, 2026 | 54.00 | 54.80 | 53.70 | 53.80 | 53.80 | -2.00% | 65,655 |