Nexora Technology Co., LTD. (TPEX:6842)
Taiwan · Delayed Price · Currency is TWD 69.40
-1.90 (-2.66%)
Aug 13, 2026, 1:44 PM CST
TPEX:6842 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 71.30 | 72.40 | 69.30 | 69.40 | - | -2.66% | 90,992 |
| Aug 12, 2026 | 69.80 | 73.00 | 69.80 | 71.30 | 71.30 | 2.15% | 104,929 |
| Aug 11, 2026 | 69.20 | 70.60 | 67.70 | 69.80 | 69.80 | 1.16% | 109,715 |
| Aug 10, 2026 | 69.40 | 69.40 | 66.10 | 69.00 | 69.00 | 3.29% | 67,895 |
| Aug 7, 2026 | 68.40 | 69.40 | 66.30 | 66.80 | 66.80 | -2.34% | 62,421 |
| Aug 6, 2026 | 69.10 | 70.00 | 64.60 | 68.40 | 68.40 | -3.53% | 143,326 |
| Aug 5, 2026 | 68.70 | 71.90 | 68.70 | 70.90 | 70.90 | 3.05% | 79,581 |
| Aug 4, 2026 | 65.80 | 69.00 | 65.80 | 68.80 | 68.80 | 5.85% | 68,114 |
| Aug 3, 2026 | 65.80 | 66.00 | 63.70 | 65.00 | 65.00 | -1.22% | 62,491 |
| Jul 31, 2026 | 64.00 | 66.50 | 63.30 | 65.80 | 65.80 | 4.44% | 75,477 |
| Jul 30, 2026 | 64.80 | 65.00 | 60.00 | 63.00 | 63.00 | -3.52% | 188,646 |
| Jul 29, 2026 | 69.00 | 70.90 | 64.00 | 65.30 | 65.30 | -5.36% | 143,046 |
| Jul 28, 2026 | 72.20 | 72.20 | 68.00 | 69.00 | 69.00 | -4.56% | 83,541 |
| Jul 27, 2026 | 71.70 | 72.90 | 70.30 | 72.30 | 72.30 | -1.23% | 33,234 |
| Jul 24, 2026 | 69.90 | 73.50 | 68.00 | 73.20 | 73.20 | 3.68% | 65,756 |
| Jul 23, 2026 | 73.30 | 73.30 | 70.20 | 70.60 | 70.60 | -3.29% | 59,380 |
| Jul 22, 2026 | 72.50 | 74.50 | 72.20 | 73.00 | 73.00 | -1.88% | 46,545 |
| Jul 21, 2026 | 68.80 | 74.90 | 67.70 | 74.40 | 74.40 | 9.90% | 97,359 |
| Jul 20, 2026 | 70.00 | 70.00 | 66.30 | 67.70 | 67.70 | -5.05% | 543,344 |
| Jul 17, 2026 | 70.00 | 72.50 | 67.80 | 71.30 | 71.30 | -0.97% | 139,655 |
| Jul 16, 2026 | 73.20 | 73.50 | 71.20 | 72.00 | 72.00 | -2.70% | 144,188 |
| Jul 15, 2026 | 74.80 | 74.80 | 72.50 | 74.00 | 74.00 | -0.13% | 70,841 |
| Jul 14, 2026 | 80.10 | 80.10 | 72.50 | 74.10 | 74.10 | -7.61% | 170,328 |
| Jul 13, 2026 | 81.50 | 82.00 | 79.20 | 80.20 | 80.20 | -2.31% | 119,159 |
| Jul 9, 2026 | 81.70 | 83.50 | 81.50 | 82.10 | 82.10 | 0.61% | 59,101 |
| Jul 8, 2026 | 86.70 | 86.70 | 81.00 | 81.60 | 81.60 | -7.27% | 168,229 |
| Jul 7, 2026 | 90.40 | 90.90 | 86.50 | 88.00 | 88.00 | -2.65% | 51,030 |
| Jul 6, 2026 | 89.70 | 93.00 | 89.10 | 90.40 | 90.40 | -0.11% | 101,750 |
| Jul 3, 2026 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 1.91% | 69,606 |
| Jul 2, 2026 | 90.60 | 92.00 | 88.10 | 88.80 | 88.80 | -3.58% | 170,323 |
| Jul 1, 2026 | 90.30 | 96.50 | 89.80 | 92.10 | 92.10 | 2.11% | 118,426 |
| Jun 30, 2026 | 84.30 | 92.30 | 84.30 | 90.20 | 90.20 | 5.50% | 86,055 |
| Jun 29, 2026 | 88.00 | 88.00 | 81.70 | 85.50 | 85.50 | -1.95% | 133,266 |
| Jun 26, 2026 | 90.70 | 90.70 | 85.60 | 87.20 | 87.20 | -3.86% | 141,069 |
| Jun 25, 2026 | 92.70 | 92.70 | 89.60 | 90.70 | 90.70 | -1.95% | 52,702 |
| Jun 24, 2026 | 93.70 | 94.30 | 91.50 | 92.50 | 92.50 | -0.43% | 50,912 |
| Jun 23, 2026 | 97.40 | 97.40 | 92.60 | 92.90 | 92.90 | -4.82% | 97,964 |
| Jun 22, 2026 | 105.00 | 105.50 | 93.50 | 97.60 | 97.60 | -6.60% | 510,902 |
| Jun 18, 2026 | 81.10 | 107.00 | 80.70 | 104.50 | 104.50 | 28.38% | 582,874 |
| Jun 17, 2026 | 86.40 | 87.30 | 80.50 | 81.40 | 81.40 | -6.76% | 422,929 |
| Jun 16, 2026 | 89.50 | 90.30 | 86.70 | 87.30 | 87.30 | -2.46% | 203,197 |
| Jun 15, 2026 | 91.80 | 92.10 | 86.00 | 89.50 | 89.50 | -2.72% | 348,107 |
| Jun 12, 2026 | 92.60 | 97.10 | 91.90 | 92.00 | 92.00 | 0.77% | 94,006 |
| Jun 11, 2026 | 90.70 | 92.90 | 89.30 | 91.30 | 91.30 | -1.19% | 175,983 |
| Jun 10, 2026 | 94.90 | 94.90 | 90.70 | 92.40 | 92.40 | -3.04% | 127,714 |
| Jun 9, 2026 | 92.90 | 95.70 | 91.70 | 95.30 | 95.30 | 4.04% | 180,401 |
| Jun 8, 2026 | 97.00 | 97.00 | 89.70 | 91.60 | 91.60 | -9.31% | 260,711 |
| 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 |