Nytex Composites Co., Ltd. (TPEX:8058)
Taiwan · Delayed Price · Currency is TWD 80.20
-5.90 (-6.85%)
At close: Nov 6, 2026
Nytex Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 83.60 | 84.00 | 78.20 | 80.20 | 80.20 | -6.85% | 302,577 |
| Nov 5, 2026 | 88.90 | 88.90 | 84.60 | 86.10 | 86.10 | -3.26% | 92,377 |
| Nov 4, 2026 | 90.00 | 91.90 | 85.60 | 89.00 | 89.00 | -1.11% | 250,095 |
| Nov 3, 2026 | 97.00 | 97.30 | 87.20 | 90.00 | 90.00 | -7.31% | 406,259 |
| Nov 2, 2026 | 97.80 | 98.40 | 96.20 | 97.10 | 97.10 | -0.72% | 199,044 |
| Oct 30, 2026 | 102.00 | 102.00 | 95.60 | 97.80 | 97.80 | -4.12% | 316,893 |
| Oct 29, 2026 | 103.50 | 104.50 | 100.00 | 102.00 | 102.00 | -1.45% | 254,373 |
| Oct 28, 2026 | 102.50 | 104.50 | 102.00 | 103.50 | 103.50 | 0.98% | 256,690 |
| Oct 27, 2026 | 103.50 | 104.50 | 100.50 | 102.50 | 102.50 | -0.97% | 362,522 |
| Oct 22, 2026 | 104.50 | 107.50 | 101.00 | 103.50 | 103.50 | -0.96% | 445,642 |
| Oct 21, 2026 | 104.00 | 106.50 | 102.50 | 104.50 | 104.50 | 0.48% | 223,085 |
| Oct 20, 2026 | 103.00 | 105.50 | 101.50 | 104.00 | 104.00 | 0.97% | 259,606 |
| Oct 19, 2026 | 107.00 | 107.00 | 101.00 | 103.00 | 103.00 | - | 251,745 |
| Oct 16, 2026 | 104.00 | 108.50 | 102.00 | 103.00 | 103.00 | -0.96% | 230,216 |
| Oct 15, 2026 | 110.50 | 111.00 | 99.60 | 104.00 | 104.00 | -5.45% | 277,869 |
| Oct 14, 2026 | 110.50 | 114.00 | 108.50 | 110.00 | 110.00 | - | 228,182 |
| Oct 13, 2026 | 112.00 | 115.00 | 107.50 | 110.00 | 110.00 | -2.22% | 329,206 |
| Oct 12, 2026 | 109.50 | 114.00 | 109.50 | 112.50 | 112.50 | 2.74% | 370,443 |
| Oct 8, 2026 | 110.50 | 112.50 | 107.50 | 109.50 | 109.50 | -0.45% | 139,168 |
| Oct 7, 2026 | 113.00 | 113.50 | 107.50 | 110.00 | 110.00 | -2.65% | 263,660 |
| Oct 6, 2026 | 113.00 | 115.00 | 110.50 | 113.00 | 113.00 | - | 277,286 |
| Oct 5, 2026 | 113.00 | 115.50 | 108.00 | 113.00 | 113.00 | - | 476,647 |
| Oct 2, 2026 | 107.00 | 114.00 | 107.00 | 113.00 | 113.00 | 6.10% | 532,215 |
| Oct 1, 2026 | 104.50 | 107.50 | 103.50 | 106.50 | 106.50 | 1.91% | 382,581 |
| Sep 30, 2026 | 105.50 | 108.00 | 102.50 | 104.50 | 104.50 | -0.95% | 329,587 |
| Sep 29, 2026 | 94.90 | 105.50 | 94.60 | 105.50 | 105.50 | 11.52% | 607,824 |
| Sep 24, 2026 | 94.60 | 95.00 | 93.30 | 94.60 | 94.60 | 0.11% | 115,442 |
| Sep 23, 2026 | 94.50 | 95.20 | 93.40 | 94.50 | 94.50 | -0.21% | 44,448 |
| Sep 22, 2026 | 94.00 | 95.80 | 92.00 | 94.70 | 94.70 | 0.74% | 133,964 |
| Sep 21, 2026 | 92.90 | 95.60 | 92.40 | 94.00 | 94.00 | 1.18% | 191,387 |
| Sep 18, 2026 | 92.00 | 95.50 | 91.40 | 92.90 | 92.90 | -0.96% | 163,710 |
| Sep 17, 2026 | 94.00 | 98.00 | 91.80 | 93.80 | 93.80 | -0.21% | 255,795 |
| Sep 16, 2026 | 92.40 | 95.30 | 92.40 | 94.00 | 94.00 | 1.84% | 117,824 |
| Sep 15, 2026 | 94.50 | 95.00 | 91.10 | 92.30 | 92.30 | -2.33% | 105,246 |
| Sep 14, 2026 | 94.70 | 96.00 | 92.50 | 94.50 | 94.50 | -0.21% | 76,158 |
| Sep 11, 2026 | 95.80 | 96.00 | 93.20 | 94.70 | 94.70 | -1.04% | 83,851 |
| Sep 10, 2026 | 96.10 | 99.60 | 94.70 | 95.70 | 95.70 | -2.94% | 188,085 |
| Sep 9, 2026 | 97.70 | 100.50 | 96.30 | 98.60 | 98.60 | 0.92% | 237,773 |
| Sep 8, 2026 | 99.10 | 100.00 | 96.40 | 97.70 | 97.70 | -1.41% | 145,849 |
| 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 |