Nyquest Technology Co., Ltd. (TPEX:6494)
Taiwan · Delayed Price · Currency is TWD 47.30
-0.15 (-0.32%)
Oct 20, 2026, 1:30 PM CST
Nyquest Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 48.25 | 48.25 | 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 |
| Aug 28, 2026 | 54.90 | 55.70 | 54.50 | 54.90 | 54.90 | 0.18% | 67,551 |
| Aug 27, 2026 | 55.20 | 55.40 | 54.20 | 54.80 | 54.80 | -0.36% | 107,026 |
| Aug 26, 2026 | 53.90 | 55.00 | 53.40 | 55.00 | 55.00 | 3.19% | 156,148 |
| Aug 25, 2026 | 53.20 | 53.40 | 52.40 | 53.30 | 53.30 | -0.37% | 94,337 |
| Aug 24, 2026 | 54.90 | 55.50 | 53.50 | 53.50 | 53.50 | -2.37% | 92,208 |
| Aug 21, 2026 | 55.20 | 55.30 | 54.30 | 54.80 | 54.80 | -0.72% | 71,212 |
| Aug 20, 2026 | 55.40 | 55.80 | 54.00 | 55.20 | 55.20 | -0.36% | 106,753 |
| Aug 19, 2026 | 54.70 | 56.00 | 53.50 | 55.40 | 55.40 | 0.18% | 229,410 |
| Aug 18, 2026 | 55.60 | 58.00 | 54.70 | 55.30 | 55.30 | 1.10% | 365,022 |
| Aug 17, 2026 | 55.40 | 55.50 | 54.30 | 54.70 | 54.70 | -0.18% | 83,528 |
| Aug 14, 2026 | 55.00 | 56.00 | 53.90 | 54.80 | 54.80 | 1.67% | 143,536 |
| Aug 13, 2026 | 55.40 | 55.90 | 53.90 | 53.90 | 53.90 | -2.53% | 106,702 |
| Aug 12, 2026 | 55.50 | 55.70 | 54.70 | 55.30 | 55.30 | 0.73% | 139,953 |
| Aug 11, 2026 | 55.30 | 55.30 | 54.30 | 54.90 | 54.90 | -0.54% | 111,079 |
| Aug 10, 2026 | 54.50 | 55.60 | 54.00 | 55.20 | 55.20 | 3.76% | 229,689 |
| Aug 7, 2026 | 53.30 | 54.80 | 52.20 | 53.20 | 53.20 | 5.35% | 285,924 |