Nytex Composites Co., Ltd. (TPEX:8058)
Taiwan · Delayed Price · Currency is TWD 80.00
-5.90 (-6.87%)
At close: Jul 29, 2026
Nytex Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 85.90 | 85.90 | 74.10 | 80.00 | 80.00 | -6.87% | 325,347 |
| Jul 28, 2026 | 90.50 | 90.60 | 82.60 | 85.90 | 85.90 | -5.08% | 378,038 |
| Jul 27, 2026 | 91.80 | 92.30 | 89.70 | 90.50 | 90.50 | -1.42% | 48,874 |
| Jul 24, 2026 | 93.20 | 93.40 | 90.70 | 91.80 | 91.80 | -1.50% | 143,135 |
| Jul 23, 2026 | 93.20 | 93.20 | 91.60 | 93.20 | 93.20 | - | 68,329 |
| Jul 22, 2026 | 93.70 | 93.90 | 90.90 | 93.20 | 93.20 | -0.53% | 143,412 |
| Jul 21, 2026 | 92.90 | 96.00 | 91.00 | 93.70 | 93.70 | 0.86% | 188,464 |
| Jul 20, 2026 | 94.10 | 95.00 | 91.40 | 92.90 | 92.90 | -0.96% | 145,111 |
| Jul 17, 2026 | 98.40 | 98.40 | 93.10 | 93.80 | 93.80 | -4.67% | 131,026 |
| Jul 16, 2026 | 98.90 | 99.00 | 97.00 | 98.40 | 98.40 | -0.51% | 111,378 |
| Jul 15, 2026 | 99.80 | 101.00 | 97.30 | 98.90 | 98.90 | -0.90% | 120,149 |
| Jul 14, 2026 | 104.50 | 104.50 | 95.00 | 99.80 | 99.80 | -4.50% | 268,978 |
| Jul 13, 2026 | 104.50 | 108.50 | 101.50 | 104.50 | 104.50 | - | 185,510 |
| Jul 9, 2026 | 104.50 | 108.50 | 101.00 | 104.50 | 104.50 | -1.88% | 125,970 |
| Jul 8, 2026 | 103.50 | 107.50 | 102.00 | 106.50 | 106.50 | 2.90% | 312,140 |
| Jul 7, 2026 | 104.00 | 105.50 | 98.80 | 103.50 | 103.50 | -0.48% | 250,842 |
| Jul 6, 2026 | 102.50 | 104.00 | 99.80 | 104.00 | 104.00 | 2.46% | 218,618 |
| Jul 3, 2026 | 105.00 | 105.00 | 97.20 | 101.50 | 101.50 | -3.33% | 348,499 |
| Jul 2, 2026 | 96.20 | 106.50 | 94.10 | 105.00 | 105.00 | 9.15% | 513,056 |
| Jul 1, 2026 | 84.50 | 96.30 | 84.00 | 96.20 | 96.20 | 13.98% | 510,149 |
| Jun 30, 2026 | 84.40 | 84.50 | 83.00 | 84.40 | 84.40 | 0.36% | 253,656 |
| Jun 29, 2026 | 85.80 | 86.40 | 82.70 | 84.10 | 84.10 | -1.98% | 190,663 |
| Jun 26, 2026 | 88.80 | 88.90 | 84.90 | 85.80 | 85.80 | -3.38% | 125,279 |
| Jun 25, 2026 | 89.50 | 89.60 | 87.70 | 88.80 | 88.80 | -0.78% | 165,705 |
| Jun 24, 2026 | 89.80 | 90.40 | 88.70 | 89.50 | 89.50 | -1.00% | 128,195 |
| Jun 23, 2026 | 93.50 | 94.30 | 89.90 | 90.40 | 90.40 | -2.80% | 302,878 |
| Jun 22, 2026 | 93.50 | 94.10 | 91.70 | 93.00 | 93.00 | -0.43% | 340,502 |
| Jun 18, 2026 | 95.00 | 95.00 | 92.70 | 93.40 | 93.40 | -1.48% | 164,544 |
| Jun 17, 2026 | 94.50 | 95.80 | 94.00 | 94.80 | 94.80 | -0.11% | 121,287 |
| Jun 16, 2026 | 97.70 | 98.00 | 95.20 | 96.20 | 94.90 | -1.54% | 125,669 |
| Jun 15, 2026 | 96.90 | 98.20 | 96.40 | 97.70 | 96.38 | 0.83% | 161,867 |
| Jun 12, 2026 | 97.00 | 99.40 | 95.80 | 96.90 | 95.59 | -0.10% | 160,220 |
| Jun 11, 2026 | 97.90 | 97.90 | 94.70 | 97.00 | 95.69 | -0.51% | 50,085 |
| Jun 10, 2026 | 99.70 | 99.70 | 96.70 | 97.50 | 96.18 | -2.40% | 83,536 |
| Jun 9, 2026 | 97.70 | 100.00 | 97.70 | 99.90 | 98.55 | 2.88% | 76,922 |
| Jun 8, 2026 | 97.50 | 98.50 | 93.80 | 97.10 | 95.79 | -3.38% | 170,663 |
| Jun 5, 2026 | 103.50 | 103.50 | 98.80 | 100.50 | 99.14 | -1.95% | 135,960 |
| Jun 4, 2026 | 105.50 | 105.50 | 101.00 | 102.50 | 101.11 | -2.38% | 126,474 |
| Jun 3, 2026 | 99.00 | 105.50 | 98.00 | 105.00 | 103.58 | 6.49% | 311,446 |
| Jun 2, 2026 | 99.10 | 99.10 | 96.30 | 98.60 | 97.27 | -0.50% | 206,469 |
| Jun 1, 2026 | 102.00 | 103.00 | 97.50 | 99.10 | 97.76 | -2.84% | 223,647 |
| May 29, 2026 | 104.00 | 105.00 | 99.70 | 102.00 | 100.62 | -1.45% | 210,037 |
| May 28, 2026 | 104.00 | 106.50 | 101.50 | 103.50 | 102.10 | -2.36% | 222,100 |
| May 27, 2026 | 110.00 | 111.00 | 102.00 | 106.00 | 104.57 | -3.20% | 244,742 |
| May 26, 2026 | 111.00 | 111.50 | 106.00 | 109.50 | 108.02 | -0.45% | 171,160 |
| May 25, 2026 | 107.00 | 110.50 | 106.50 | 110.00 | 108.51 | 3.29% | 265,804 |
| May 22, 2026 | 104.00 | 108.00 | 104.00 | 106.50 | 105.06 | 3.40% | 420,967 |
| May 21, 2026 | 102.00 | 104.00 | 99.70 | 103.00 | 101.61 | 1.48% | 228,713 |
| May 20, 2026 | 101.50 | 105.50 | 98.60 | 101.50 | 100.13 | - | 332,350 |
| May 19, 2026 | 93.80 | 101.50 | 93.80 | 101.50 | 100.13 | 9.14% | 366,146 |