Nexora Technology Co., LTD. (TPEX:6842)
Taiwan · Delayed Price · Currency is TWD 71.00
+1.10 (1.57%)
Oct 16, 2026, 1:35 PM CST
TPEX:6842 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 70.00 | 71.20 | 69.70 | 71.00 | 71.00 | 1.57% | 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 |
| Aug 21, 2026 | 66.30 | 66.90 | 65.00 | 65.90 | 65.90 | -0.90% | 31,989 |
| Aug 20, 2026 | 67.10 | 67.20 | 65.70 | 66.50 | 66.50 | -1.34% | 44,912 |
| Aug 19, 2026 | 66.30 | 67.40 | 63.90 | 67.40 | 67.40 | 0.75% | 51,931 |
| Aug 18, 2026 | 71.20 | 71.20 | 65.50 | 66.90 | 66.90 | -2.75% | 157,441 |
| Aug 17, 2026 | 67.73 | 72.12 | 67.45 | 70.69 | 68.79 | 5.40% | 184,953 |
| Aug 14, 2026 | 67.07 | 68.59 | 65.83 | 67.07 | 65.27 | - | 39,851 |
| Aug 13, 2026 | 67.92 | 68.97 | 66.02 | 67.07 | 65.27 | -1.26% | 95,526 |
| Aug 12, 2026 | 66.49 | 69.54 | 66.49 | 67.92 | 66.10 | 2.15% | 110,145 |
| Aug 11, 2026 | 65.92 | 67.26 | 64.49 | 66.49 | 64.71 | 1.16% | 115,169 |
| Aug 10, 2026 | 66.11 | 66.11 | 62.97 | 65.73 | 63.97 | 3.29% | 71,270 |
| Aug 7, 2026 | 65.16 | 66.11 | 63.16 | 63.64 | 61.93 | -2.34% | 65,524 |
| Aug 6, 2026 | 65.83 | 66.69 | 61.54 | 65.16 | 63.42 | -3.53% | 150,451 |
| Aug 5, 2026 | 65.45 | 68.50 | 65.45 | 67.54 | 65.73 | 3.05% | 83,537 |