Nyquest Technology Co., Ltd. (TPEX:6494)
Taiwan · Delayed Price · Currency is TWD 45.00
+0.70 (1.58%)
Jul 30, 2026, 1:30 PM CST
Nyquest Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 44.75 | 48.55 | 43.90 | 45.00 | 45.00 | 1.58% | 200,780 |
| Jul 29, 2026 | 45.70 | 46.25 | 43.00 | 44.30 | 44.30 | -4.32% | 524,760 |
| Jul 28, 2026 | 47.55 | 47.75 | 46.10 | 46.30 | 46.30 | -4.93% | 206,688 |
| Jul 27, 2026 | 48.85 | 49.20 | 48.10 | 48.70 | 48.70 | -1.42% | 129,732 |
| Jul 24, 2026 | 51.40 | 51.40 | 49.20 | 49.40 | 49.40 | -1.59% | 84,109 |
| Jul 23, 2026 | 52.10 | 52.10 | 49.70 | 50.20 | 50.20 | -1.57% | 148,606 |
| Jul 22, 2026 | 52.60 | 53.10 | 51.00 | 51.00 | 51.00 | -0.58% | 105,008 |
| Jul 21, 2026 | 50.90 | 51.40 | 50.60 | 51.30 | 51.30 | 2.91% | 116,140 |
| Jul 20, 2026 | 51.40 | 52.00 | 48.80 | 49.85 | 49.85 | -3.02% | 309,023 |
| Jul 17, 2026 | 54.40 | 54.40 | 51.20 | 51.40 | 51.40 | -9.51% | 315,157 |
| Jul 16, 2026 | 60.30 | 60.30 | 56.80 | 56.80 | 56.80 | -5.96% | 284,142 |
| Jul 15, 2026 | 61.30 | 61.50 | 60.20 | 60.40 | 60.40 | 0.33% | 152,335 |
| Jul 14, 2026 | 63.50 | 65.00 | 57.50 | 60.20 | 60.20 | -5.64% | 408,837 |
| Jul 13, 2026 | 66.80 | 67.00 | 62.10 | 63.80 | 63.80 | -2.45% | 354,356 |
| Jul 9, 2026 | 64.60 | 67.90 | 64.60 | 65.40 | 65.40 | 1.71% | 423,437 |
| Jul 8, 2026 | 65.50 | 65.90 | 63.50 | 64.30 | 64.30 | -1.83% | 577,948 |
| Jul 7, 2026 | 69.50 | 69.50 | 65.10 | 65.50 | 65.50 | -5.07% | 441,444 |
| Jul 6, 2026 | 67.70 | 69.60 | 67.70 | 69.00 | 69.00 | 2.07% | 474,665 |
| Jul 3, 2026 | 66.00 | 68.30 | 66.00 | 67.60 | 67.60 | -0.15% | 415,273 |
| Jul 2, 2026 | 64.70 | 69.70 | 64.30 | 67.70 | 67.70 | 3.99% | 491,472 |
| Jul 1, 2026 | 65.90 | 67.80 | 64.30 | 65.10 | 65.10 | 0.77% | 361,012 |
| Jun 30, 2026 | 63.40 | 64.90 | 63.20 | 64.60 | 64.60 | 2.70% | 148,780 |
| Jun 29, 2026 | 63.10 | 64.50 | 62.60 | 62.90 | 62.90 | - | 210,765 |
| Jun 26, 2026 | 66.20 | 66.40 | 62.70 | 62.90 | 62.90 | -4.98% | 461,815 |
| Jun 25, 2026 | 69.00 | 69.20 | 66.20 | 66.20 | 66.20 | -4.06% | 456,706 |
| Jun 24, 2026 | 69.00 | 70.30 | 66.90 | 69.00 | 69.00 | 0.58% | 802,418 |
| Jun 23, 2026 | 71.50 | 72.30 | 66.20 | 68.60 | 68.60 | -0.87% | 1,317,967 |
| Jun 22, 2026 | 70.30 | 72.20 | 68.60 | 69.20 | 69.20 | - | 1,436,424 |
| Jun 18, 2026 | 68.00 | 70.50 | 66.50 | 69.20 | 69.20 | 2.67% | 1,132,752 |
| Jun 17, 2026 | 67.00 | 68.70 | 65.60 | 67.40 | 67.40 | -0.59% | 2,077,849 |
| Jun 16, 2026 | 63.60 | 69.00 | 60.50 | 68.80 | 67.80 | 8.18% | 3,120,263 |
| Jun 15, 2026 | 59.00 | 63.60 | 58.30 | 63.60 | 62.68 | 9.84% | 1,459,460 |
| Jun 12, 2026 | 57.90 | 59.80 | 57.30 | 57.90 | 57.06 | 2.48% | 536,504 |
| Jun 11, 2026 | 51.80 | 57.40 | 51.80 | 56.50 | 55.68 | 7.41% | 723,765 |
| Jun 10, 2026 | 52.50 | 53.90 | 51.50 | 52.60 | 51.84 | 2.33% | 339,595 |
| Jun 9, 2026 | 51.90 | 53.10 | 51.10 | 51.40 | 50.65 | 0.78% | 220,801 |
| Jun 8, 2026 | 51.50 | 53.60 | 50.90 | 51.00 | 50.26 | -9.73% | 379,368 |
| Jun 5, 2026 | 56.50 | 57.70 | 55.50 | 56.50 | 55.68 | -2.08% | 176,261 |
| Jun 4, 2026 | 57.10 | 57.80 | 56.00 | 57.70 | 56.86 | 1.05% | 124,375 |
| Jun 3, 2026 | 56.70 | 57.80 | 56.20 | 57.10 | 56.27 | 0.18% | 176,017 |
| Jun 2, 2026 | 57.20 | 57.40 | 55.70 | 57.00 | 56.17 | -0.35% | 261,597 |
| Jun 1, 2026 | 59.30 | 60.50 | 57.20 | 57.20 | 56.37 | -3.21% | 291,603 |
| May 29, 2026 | 59.00 | 59.80 | 57.60 | 59.10 | 58.24 | 0.17% | 331,910 |
| May 28, 2026 | 59.70 | 62.50 | 58.40 | 59.00 | 58.14 | 0.34% | 1,070,671 |
| May 27, 2026 | 58.50 | 58.80 | 57.00 | 58.80 | 57.95 | 1.73% | 421,408 |
| May 26, 2026 | 58.20 | 59.30 | 56.50 | 57.80 | 56.96 | 1.05% | 273,441 |
| May 25, 2026 | 59.30 | 59.30 | 56.90 | 57.20 | 56.37 | -1.38% | 396,081 |
| May 22, 2026 | 56.80 | 58.80 | 56.80 | 58.00 | 57.16 | 3.39% | 472,092 |
| May 21, 2026 | 54.60 | 56.40 | 54.00 | 56.10 | 55.28 | 3.89% | 459,236 |
| May 20, 2026 | 51.20 | 54.10 | 51.20 | 54.00 | 53.22 | 5.47% | 295,518 |