Nexora Technology Co., LTD. (TPEX:6842)
Taiwan · Delayed Price · Currency is TWD 102.50
-2.00 (-1.91%)
Jun 5, 2026, 1:29 PM CST
TPEX:6842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 104.50 | 105.00 | 99.70 | 101.00 | 101.00 | -3.35% | 288,752 |
| Jun 4, 2026 | 105.50 | 106.00 | 103.00 | 104.50 | 104.50 | -1.42% | 130,641 |
| Jun 3, 2026 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 0.95% | 125,862 |
| Jun 2, 2026 | 112.50 | 112.50 | 102.50 | 105.00 | 105.00 | -6.67% | 195,780 |
| Jun 1, 2026 | 115.50 | 116.50 | 106.50 | 112.50 | 112.50 | -1.75% | 223,923 |
| May 29, 2026 | 101.50 | 119.50 | 101.00 | 114.50 | 114.50 | 11.17% | 507,889 |
| May 28, 2026 | 102.50 | 105.00 | 99.80 | 103.00 | 103.00 | -1.44% | 186,910 |
| May 27, 2026 | 104.50 | 105.50 | 101.50 | 104.50 | 104.50 | - | 260,145 |
| May 26, 2026 | 105.00 | 106.00 | 101.00 | 104.50 | 104.50 | 1.46% | 213,661 |
| May 25, 2026 | 107.50 | 108.00 | 100.00 | 103.00 | 103.00 | -5.50% | 526,366 |
| May 22, 2026 | 111.50 | 113.00 | 107.50 | 109.00 | 109.00 | -1.36% | 157,563 |
| May 21, 2026 | 110.50 | 116.50 | 107.00 | 110.50 | 110.50 | 0.45% | 453,302 |
| May 20, 2026 | 106.00 | 110.50 | 99.60 | 110.00 | 110.00 | 6.28% | 411,354 |
| May 19, 2026 | 111.00 | 111.50 | 103.00 | 103.50 | 103.50 | -6.76% | 171,472 |
| May 18, 2026 | 113.50 | 113.50 | 104.00 | 111.00 | 111.00 | -2.20% | 458,580 |
| May 15, 2026 | 111.00 | 121.00 | 110.00 | 113.50 | 113.50 | 2.25% | 286,562 |
| May 14, 2026 | 114.50 | 116.50 | 106.50 | 111.00 | 111.00 | -4.31% | 453,853 |
| May 13, 2026 | 120.50 | 120.50 | 113.50 | 116.00 | 116.00 | -2.52% | 279,479 |
| May 12, 2026 | 121.50 | 126.50 | 116.00 | 119.00 | 119.00 | -6.30% | 262,566 |
| May 11, 2026 | 150.50 | 150.50 | 99.80 | 127.00 | 127.00 | -15.61% | 1,336,979 |
| May 8, 2026 | 150.50 | 150.50 | 141.00 | 150.50 | 150.50 | 1.69% | 414,943 |
| May 7, 2026 | 155.50 | 155.50 | 146.00 | 148.00 | 148.00 | -3.27% | 490,520 |
| May 6, 2026 | 160.50 | 161.50 | 146.50 | 153.00 | 153.00 | -4.38% | 763,853 |
| May 5, 2026 | 158.50 | 163.00 | 149.00 | 160.00 | 160.00 | 0.95% | 911,404 |
| May 4, 2026 | 136.00 | 163.00 | 132.00 | 158.50 | 158.50 | 20.08% | 1,329,909 |
| Apr 30, 2026 | 136.50 | 140.00 | 132.00 | 132.00 | 132.00 | -3.30% | 321,414 |
| Apr 29, 2026 | 144.00 | 147.00 | 129.50 | 136.50 | 136.50 | -3.53% | 377,174 |
| Apr 28, 2026 | 121.00 | 144.00 | 113.00 | 141.50 | 141.50 | 17.43% | 913,434 |
| Apr 27, 2026 | 128.50 | 129.00 | 109.50 | 120.50 | 120.50 | -6.23% | 762,922 |
| Apr 24, 2026 | 132.00 | 135.00 | 122.00 | 128.50 | 128.50 | -0.39% | 720,562 |
| Apr 23, 2026 | 145.50 | 153.50 | 116.00 | 129.00 | 129.00 | -11.34% | 1,327,771 |
| Apr 22, 2026 | 157.50 | 158.50 | 129.00 | 145.50 | 145.50 | -5.83% | 1,294,542 |
| Apr 21, 2026 | 161.00 | 172.00 | 139.00 | 154.50 | 154.50 | -4.04% | 1,900,150 |
| Apr 20, 2026 | 112.00 | 161.00 | 112.00 | 161.00 | 161.00 | 45.70% | 2,536,995 |
| Apr 17, 2026 | 95.10 | 113.00 | 94.20 | 110.50 | 110.50 | 16.56% | 1,712,222 |
| Apr 16, 2026 | 93.60 | 97.70 | 90.00 | 94.80 | 94.80 | 1.28% | 681,988 |
| Apr 15, 2026 | 90.20 | 98.00 | 88.00 | 93.60 | 93.60 | 3.77% | 691,378 |
| Apr 14, 2026 | 88.00 | 91.00 | 86.00 | 90.20 | 90.20 | 1.92% | 402,769 |
| Apr 13, 2026 | 89.90 | 90.80 | 87.50 | 88.50 | 88.50 | -0.90% | 366,028 |
| Apr 10, 2026 | 83.00 | 90.00 | 82.40 | 89.30 | 89.30 | 8.11% | 636,495 |
| Apr 9, 2026 | 81.50 | 84.20 | 81.50 | 82.60 | 82.60 | 1.72% | 288,498 |
| Apr 8, 2026 | 80.00 | 81.90 | 79.00 | 81.20 | 81.20 | 2.27% | 497,571 |
| Apr 7, 2026 | 83.00 | 84.50 | 79.40 | 79.40 | 79.40 | -3.52% | 253,812 |
| Apr 2, 2026 | 82.90 | 86.30 | 81.50 | 82.30 | 82.30 | -0.72% | 314,607 |
| Apr 1, 2026 | 84.00 | 87.10 | 79.60 | 82.90 | 82.90 | -1.31% | 401,232 |
| Mar 31, 2026 | 89.40 | 90.40 | 82.80 | 84.00 | 84.00 | -6.35% | 437,560 |
| Mar 30, 2026 | 91.30 | 92.20 | 88.00 | 89.70 | 89.70 | -1.64% | 359,183 |
| Mar 27, 2026 | 91.10 | 95.80 | 86.20 | 91.20 | 91.20 | -3.90% | 784,241 |
| Mar 26, 2026 | 86.00 | 96.80 | 85.70 | 94.90 | 94.90 | 10.99% | 1,109,728 |
| Mar 25, 2026 | 85.50 | 90.30 | 83.10 | 85.50 | 85.50 | 0.23% | 849,178 |