Nytex Composites Co., Ltd. (TPEX:8058)
Taiwan · Delayed Price · Currency is TWD 99.10
+0.60 (0.61%)
At close: Sep 7, 2026
Nytex Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 98.90 | 100.50 | 97.70 | 99.10 | 99.10 | 0.61% | 141,264 |
| Sep 4, 2026 | 97.50 | 99.30 | 97.00 | 98.50 | 98.50 | 1.03% | 125,248 |
| Sep 3, 2026 | 98.30 | 100.50 | 95.80 | 97.50 | 97.50 | -0.81% | 185,392 |
| Sep 2, 2026 | 92.00 | 99.30 | 91.50 | 98.30 | 98.30 | 6.85% | 442,099 |
| Sep 1, 2026 | 88.00 | 92.00 | 87.70 | 92.00 | 92.00 | 4.78% | 193,922 |
| Aug 31, 2026 | 90.70 | 91.10 | 86.50 | 87.80 | 87.80 | -3.30% | 272,843 |
| Aug 28, 2026 | 90.30 | 91.10 | 88.50 | 90.80 | 90.80 | 0.55% | 185,961 |
| Aug 27, 2026 | 87.00 | 90.30 | 87.00 | 90.30 | 90.30 | 3.79% | 161,356 |
| Aug 26, 2026 | 88.00 | 88.30 | 85.70 | 87.00 | 87.00 | -1.14% | 132,870 |
| Aug 25, 2026 | 85.10 | 90.90 | 84.90 | 88.00 | 88.00 | 3.41% | 280,235 |
| Aug 24, 2026 | 85.90 | 86.50 | 84.70 | 85.10 | 85.10 | -0.35% | 101,425 |
| Aug 21, 2026 | 86.90 | 87.00 | 85.00 | 85.40 | 85.40 | -0.47% | 71,163 |
| Aug 20, 2026 | 86.70 | 88.90 | 85.10 | 85.80 | 85.80 | -1.15% | 135,165 |
| Aug 19, 2026 | 86.50 | 89.00 | 86.20 | 86.80 | 86.80 | -1.92% | 103,697 |
| Aug 18, 2026 | 89.00 | 89.50 | 86.70 | 88.50 | 88.50 | -0.56% | 173,581 |
| Aug 17, 2026 | 88.50 | 90.00 | 87.00 | 89.00 | 89.00 | 0.56% | 160,719 |
| Aug 14, 2026 | 91.10 | 91.20 | 87.40 | 88.50 | 88.50 | -2.85% | 150,398 |
| Aug 13, 2026 | 91.60 | 92.30 | 89.70 | 91.10 | 91.10 | -0.22% | 128,665 |
| Aug 12, 2026 | 90.20 | 92.30 | 89.70 | 91.30 | 91.30 | 1.22% | 224,419 |
| Aug 11, 2026 | 90.30 | 91.20 | 89.00 | 90.20 | 90.20 | - | 207,136 |
| Aug 10, 2026 | 89.30 | 91.50 | 88.00 | 90.20 | 90.20 | 1.01% | 164,291 |
| Aug 7, 2026 | 90.40 | 92.10 | 87.20 | 89.30 | 89.30 | -1.22% | 207,614 |
| Aug 6, 2026 | 84.80 | 90.50 | 84.70 | 90.40 | 90.40 | 6.60% | 249,014 |
| Aug 5, 2026 | 84.70 | 85.50 | 84.00 | 84.80 | 84.80 | 0.12% | 80,189 |
| Aug 4, 2026 | 82.20 | 85.00 | 82.20 | 84.70 | 84.70 | 1.80% | 94,430 |
| Aug 3, 2026 | 85.30 | 86.60 | 82.10 | 83.20 | 83.20 | -2.12% | 109,499 |
| Jul 31, 2026 | 78.70 | 85.20 | 78.70 | 85.00 | 85.00 | 8.28% | 221,472 |
| Jul 30, 2026 | 79.80 | 79.80 | 77.00 | 78.50 | 78.50 | -1.88% | 108,069 |
| 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 |