Nexora Technology Co., LTD. (TPEX:6842)
Taiwan · Delayed Price · Currency is TWD 55.20
-1.60 (-2.82%)
Nov 6, 2026, 1:53 PM CST
TPEX:6842 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 54.80 | 56.90 | 50.60 | 55.20 | 55.20 | -2.82% | 157,331 |
| Nov 5, 2026 | 60.00 | 60.90 | 56.30 | 56.80 | 56.80 | -6.89% | 109,776 |
| Nov 4, 2026 | 59.00 | 62.50 | 56.30 | 61.00 | 61.00 | 5.17% | 130,577 |
| Nov 3, 2026 | 61.10 | 62.50 | 56.90 | 58.00 | 58.00 | -6.75% | 91,562 |
| Nov 2, 2026 | 63.20 | 63.40 | 61.50 | 62.20 | 62.20 | -2.81% | 62,407 |
| Oct 30, 2026 | 66.90 | 66.90 | 63.80 | 64.00 | 64.00 | -5.33% | 46,325 |
| Oct 29, 2026 | 68.00 | 68.10 | 65.80 | 67.60 | 67.60 | 1.65% | 26,362 |
| Oct 28, 2026 | 68.10 | 68.50 | 65.80 | 66.50 | 66.50 | -2.21% | 72,881 |
| Oct 27, 2026 | 69.60 | 70.00 | 67.60 | 68.00 | 68.00 | -1.31% | 53,471 |
| Oct 22, 2026 | 70.30 | 71.00 | 68.60 | 68.90 | 68.90 | -1.43% | 51,107 |
| Oct 21, 2026 | 70.30 | 70.30 | 68.90 | 69.90 | 69.90 | 2.04% | 36,887 |
| Oct 20, 2026 | 71.30 | 71.30 | 68.50 | 68.50 | 68.50 | -3.52% | 86,281 |
| Oct 19, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.57% | 37,561 |
| Oct 16, 2026 | 70.00 | 71.20 | 69.70 | 69.90 | 69.90 | - | 37,967 |
| Oct 15, 2026 | 71.60 | 71.60 | 68.20 | 69.90 | 69.90 | -1.96% | 79,769 |
| Oct 14, 2026 | 71.70 | 71.70 | 69.70 | 71.30 | 71.30 | - | 65,373 |
| Oct 13, 2026 | 71.80 | 72.30 | 70.50 | 71.30 | 71.30 | - | 38,931 |
| Oct 12, 2026 | 70.00 | 72.20 | 69.90 | 71.30 | 71.30 | 1.86% | 66,286 |
| Oct 8, 2026 | 70.30 | 70.30 | 69.20 | 70.00 | 70.00 | - | 9,778 |
| Oct 7, 2026 | 67.70 | 71.00 | 66.40 | 70.00 | 70.00 | 2.49% | 77,792 |
| Oct 6, 2026 | 69.50 | 70.30 | 67.80 | 68.30 | 68.30 | -2.84% | 84,827 |
| Oct 5, 2026 | 75.00 | 75.40 | 69.00 | 70.30 | 70.30 | -6.27% | 340,056 |
| Oct 2, 2026 | 75.20 | 75.30 | 74.20 | 75.00 | 75.00 | - | 59,196 |
| Oct 1, 2026 | 74.20 | 75.60 | 74.20 | 75.00 | 75.00 | - | 51,895 |
| Sep 30, 2026 | 74.30 | 75.10 | 74.20 | 75.00 | 75.00 | 0.94% | 17,992 |
| Sep 29, 2026 | 72.80 | 75.20 | 72.80 | 74.30 | 74.30 | 2.06% | 90,652 |
| Sep 24, 2026 | 73.50 | 74.30 | 72.00 | 72.80 | 72.80 | 0.28% | 43,305 |
| Sep 23, 2026 | 71.00 | 73.90 | 71.00 | 72.60 | 72.60 | 0.41% | 149,105 |
| Sep 22, 2026 | 70.80 | 72.70 | 70.80 | 72.30 | 72.30 | 2.12% | 50,400 |
| Sep 21, 2026 | 71.50 | 72.30 | 70.50 | 70.80 | 70.80 | -0.14% | 61,996 |
| Sep 18, 2026 | 70.30 | 72.00 | 70.30 | 70.90 | 70.90 | -0.28% | 36,596 |
| Sep 17, 2026 | 71.00 | 71.30 | 69.80 | 71.10 | 71.10 | -1.93% | 54,834 |
| Sep 16, 2026 | 70.80 | 72.90 | 70.00 | 72.50 | 72.50 | 2.40% | 26,270 |
| Sep 15, 2026 | 69.70 | 71.70 | 69.70 | 70.80 | 70.80 | 1.58% | 19,615 |
| Sep 14, 2026 | 71.80 | 71.80 | 69.70 | 69.70 | 69.70 | -3.73% | 20,099 |
| Sep 11, 2026 | 73.90 | 73.90 | 71.40 | 72.40 | 72.40 | -1.63% | 40,118 |
| Sep 10, 2026 | 72.20 | 73.80 | 71.80 | 73.60 | 73.60 | 1.94% | 87,191 |
| Sep 9, 2026 | 71.20 | 72.60 | 70.80 | 72.20 | 72.20 | -0.41% | 78,412 |
| Sep 8, 2026 | 72.30 | 72.70 | 71.50 | 72.50 | 72.50 | 0.14% | 50,180 |
| Sep 7, 2026 | 72.10 | 72.40 | 71.50 | 72.40 | 72.40 | 1.26% | 31,215 |
| Sep 4, 2026 | 71.40 | 72.20 | 70.90 | 71.50 | 71.50 | 0.14% | 31,356 |
| Sep 3, 2026 | 75.00 | 75.00 | 71.30 | 71.40 | 71.40 | -2.86% | 112,903 |
| Sep 2, 2026 | 68.00 | 74.10 | 68.00 | 73.50 | 73.50 | 9.05% | 206,989 |
| Sep 1, 2026 | 68.40 | 68.50 | 67.20 | 67.40 | 67.40 | -0.88% | 17,768 |
| Aug 31, 2026 | 68.30 | 68.30 | 67.20 | 68.00 | 68.00 | 1.34% | 19,152 |
| Aug 28, 2026 | 66.70 | 68.50 | 66.70 | 67.10 | 67.10 | -0.59% | 27,722 |
| Aug 27, 2026 | 67.30 | 68.10 | 67.00 | 67.50 | 67.50 | 0.75% | 41,010 |
| Aug 26, 2026 | 66.50 | 67.00 | 65.70 | 67.00 | 67.00 | 0.90% | 32,797 |
| Aug 25, 2026 | 67.00 | 67.00 | 65.80 | 66.40 | 66.40 | -0.75% | 27,276 |
| Aug 24, 2026 | 66.00 | 68.40 | 66.00 | 66.90 | 66.90 | 1.52% | 31,075 |