Nytex Composites Co., Ltd. (TPEX:8058)
Taiwan · Delayed Price · Currency is TWD 102.00
-1.50 (-1.45%)
At close: May 29, 2026
Nytex Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 104.00 | 105.00 | 99.70 | 102.00 | 102.00 | -1.45% | 210,037 |
| May 28, 2026 | 104.00 | 106.50 | 101.50 | 103.50 | 103.50 | -2.36% | 222,100 |
| May 27, 2026 | 110.00 | 111.00 | 102.00 | 106.00 | 106.00 | -3.20% | 244,742 |
| May 26, 2026 | 111.00 | 111.50 | 106.00 | 109.50 | 109.50 | -0.45% | 171,160 |
| May 25, 2026 | 107.00 | 110.50 | 106.50 | 110.00 | 110.00 | 3.29% | 265,804 |
| May 22, 2026 | 104.00 | 108.00 | 104.00 | 106.50 | 106.50 | 3.40% | 420,967 |
| May 21, 2026 | 102.00 | 104.00 | 99.70 | 103.00 | 103.00 | 1.48% | 228,713 |
| May 20, 2026 | 101.50 | 105.50 | 98.60 | 101.50 | 101.50 | - | 332,350 |
| May 19, 2026 | 93.80 | 101.50 | 93.80 | 101.50 | 101.50 | 9.14% | 366,146 |
| May 18, 2026 | 96.90 | 96.90 | 90.70 | 93.00 | 93.00 | -4.02% | 454,860 |
| May 15, 2026 | 100.00 | 103.50 | 93.70 | 96.90 | 96.90 | -2.12% | 869,431 |
| May 14, 2026 | 107.50 | 108.50 | 95.50 | 99.00 | 99.00 | -7.48% | 621,237 |
| May 13, 2026 | 109.50 | 110.50 | 105.50 | 107.00 | 107.00 | -2.28% | 387,354 |
| May 12, 2026 | 113.00 | 113.00 | 107.50 | 109.50 | 109.50 | -2.67% | 350,648 |
| May 11, 2026 | 114.00 | 115.50 | 107.50 | 112.50 | 112.50 | -0.88% | 542,492 |
| May 8, 2026 | 116.50 | 116.50 | 112.00 | 113.50 | 113.50 | -2.58% | 292,164 |
| May 7, 2026 | 120.00 | 120.00 | 114.50 | 116.50 | 116.50 | -2.51% | 319,658 |
| May 6, 2026 | 119.50 | 122.00 | 117.00 | 119.50 | 119.50 | -0.42% | 367,819 |
| May 5, 2026 | 120.50 | 122.00 | 119.50 | 120.00 | 120.00 | -1.23% | 262,721 |
| May 4, 2026 | 127.00 | 127.50 | 120.50 | 121.50 | 121.50 | -4.33% | 401,033 |
| Apr 30, 2026 | 122.50 | 127.00 | 117.50 | 127.00 | 127.00 | 4.10% | 610,042 |
| Apr 29, 2026 | 124.00 | 124.00 | 117.50 | 122.00 | 122.00 | - | 471,818 |
| Apr 28, 2026 | 114.50 | 124.50 | 114.00 | 122.00 | 122.00 | 6.55% | 649,996 |
| Apr 27, 2026 | 120.00 | 120.00 | 110.00 | 114.50 | 114.50 | -3.38% | 639,422 |
| Apr 24, 2026 | 123.00 | 123.50 | 115.50 | 118.50 | 118.50 | -3.66% | 647,981 |
| Apr 23, 2026 | 136.50 | 138.00 | 115.50 | 123.00 | 123.00 | -8.55% | 1,314,559 |
| Apr 22, 2026 | 140.50 | 142.50 | 134.00 | 134.50 | 134.50 | -3.24% | 804,478 |
| Apr 21, 2026 | 138.00 | 142.50 | 132.00 | 139.00 | 139.00 | -0.36% | 1,220,618 |
| Apr 20, 2026 | 142.00 | 143.00 | 130.00 | 139.50 | 139.50 | -1.41% | 1,121,818 |
| Apr 17, 2026 | 153.00 | 156.50 | 126.50 | 141.50 | 141.50 | -7.82% | 1,890,744 |
| Apr 16, 2026 | 140.00 | 153.50 | 140.00 | 153.50 | 153.50 | 10.04% | 2,464,655 |
| Apr 15, 2026 | 134.50 | 140.00 | 131.00 | 139.50 | 139.50 | 4.49% | 1,290,126 |
| Apr 14, 2026 | 134.00 | 143.00 | 127.50 | 133.50 | 133.50 | 0.38% | 1,412,686 |
| Apr 13, 2026 | 116.00 | 135.00 | 116.00 | 133.00 | 133.00 | 14.66% | 1,462,250 |
| Apr 10, 2026 | 116.50 | 119.50 | 111.50 | 116.00 | 116.00 | - | 565,088 |
| Apr 9, 2026 | 110.00 | 119.50 | 110.00 | 116.00 | 116.00 | 5.45% | 654,249 |
| Apr 8, 2026 | 103.00 | 114.50 | 103.00 | 110.00 | 110.00 | 6.28% | 620,836 |
| Apr 7, 2026 | 113.00 | 114.00 | 99.50 | 103.50 | 103.50 | -6.76% | 1,352,036 |
| Apr 2, 2026 | 119.00 | 119.50 | 109.50 | 111.00 | 111.00 | -6.72% | 604,066 |
| Apr 1, 2026 | 114.00 | 123.50 | 112.50 | 119.00 | 119.00 | 6.25% | 566,851 |
| Mar 31, 2026 | 127.50 | 127.50 | 109.50 | 112.00 | 112.00 | -12.16% | 1,351,637 |
| Mar 30, 2026 | 136.50 | 139.50 | 124.50 | 127.50 | 127.50 | -7.27% | 1,359,587 |
| Mar 27, 2026 | 140.00 | 145.00 | 129.00 | 137.50 | 137.50 | -3.17% | 2,344,006 |
| Mar 26, 2026 | 135.00 | 150.50 | 129.50 | 142.00 | 142.00 | 5.19% | 3,946,326 |
| Mar 25, 2026 | 120.50 | 135.50 | 105.00 | 135.00 | 135.00 | 12.50% | 3,345,632 |
| Mar 24, 2026 | 116.50 | 142.00 | 98.70 | 120.00 | 120.00 | 3.00% | 3,658,312 |
| Mar 23, 2026 | 87.70 | 118.00 | 86.50 | 116.50 | 116.50 | 31.94% | 3,023,802 |
| Mar 20, 2026 | 88.70 | 91.90 | 87.00 | 88.30 | 88.30 | 0.34% | 249,017 |
| Mar 19, 2026 | 89.40 | 92.50 | 87.00 | 88.00 | 88.00 | -1.57% | 412,680 |
| Mar 18, 2026 | 88.00 | 90.30 | 86.70 | 89.40 | 89.40 | 2.52% | 340,981 |