Nyquest Technology Co Ltd(TW:6494)
NT$43.15-0.05 (-0.12%)
TW:6494
Nyquest Technology Co Ltd historical prices
NT$43.15
At close:-0.05 (-0.12%)
Nyquest Technology Co Ltd (6494) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.30 | 44.20 | 42.60 | 43.15 | 43.15 | -0.12% | 47,283 | 0.51 |
| Nov 10, 2026 | 45.60 | 45.60 | 43.20 | 43.20 | 43.20 | +2.37% | 84,021 | 0.89 |
| Nov 09, 2026 | 44.60 | 45.30 | 44.25 | 44.25 | 44.25 | +4.86% | 53,133 | 0.56 |
| Nov 06, 2026 | 41.90 | 43.50 | 39.50 | 42.20 | 42.20 | +0.72% | 248,561 | 2.67 |
| Nov 05, 2026 | 43.75 | 43.75 | 41.90 | 41.90 | 41.90 | -3.68% | 51,924 | 0.54 |
| Nov 04, 2026 | 42.80 | 43.60 | 41.55 | 43.50 | 43.50 | +1.64% | 61,250 | 0.62 |
| Nov 03, 2026 | 43.95 | 45.00 | 42.80 | 42.80 | 42.80 | -5.31% | 86,432 | 0.87 |
| Nov 02, 2026 | 48.05 | 48.05 | 45.20 | 45.20 | 45.20 | +0.89% | 37,512 | 0.38 |
| Oct 30, 2026 | 45.10 | 45.60 | 44.55 | 44.80 | 44.80 | -3.03% | 96,706 | 0.97 |
| Oct 29, 2026 | 46.55 | 46.90 | 46.20 | 46.20 | 46.20 | -0.86% | 75,255 | 0.75 |
| Oct 28, 2026 | 47.40 | 47.40 | 46.00 | 46.60 | 46.60 | +1.75% | 51,954 | 0.51 |
| Oct 27, 2026 | 46.00 | 46.50 | 45.65 | 45.80 | 45.80 | -1.29% | 77,123 | 0.74 |
| Oct 26, 2026 | 46.40 | 47.70 | 46.40 | 46.40 | 46.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.40 | 47.70 | 46.40 | 46.40 | 46.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.70 | 47.70 | 46.40 | 46.40 | 46.40 | -2.52% | 68,153 | 0.58 |
| Oct 21, 2026 | 47.70 | 48.55 | 47.60 | 47.60 | 47.60 | +0.63% | 74,216 | 0.64 |
| Oct 20, 2026 | 48.25 | 48.65 | 47.30 | 47.30 | 47.30 | -0.32% | 77,112 | 0.65 |
| Oct 19, 2026 | 46.55 | 48.10 | 46.55 | 47.45 | 47.45 | +0.21% | 81,075 | 0.69 |
| Oct 16, 2026 | 49.15 | 49.15 | 47.35 | 47.35 | 47.35 | -0.32% | 50,889 | 0.43 |
| Oct 15, 2026 | 48.50 | 48.50 | 47.00 | 47.50 | 47.50 | -3.06% | 93,338 | 0.76 |
| Oct 14, 2026 | 48.50 | 49.50 | 48.50 | 49.00 | 49.00 | +1.03% | 79,952 | 0.63 |
| Oct 13, 2026 | 49.65 | 50.30 | 48.50 | 48.50 | 48.50 | -2.51% | 135,432 | 1.05 |
| Oct 12, 2026 | 50.90 | 50.90 | 49.65 | 49.75 | 49.75 | -3.02% | 150,910 | 1.17 |
| Oct 09, 2026 | 51.30 | 52.70 | 50.90 | 51.30 | 51.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.10 | 52.70 | 50.90 | 51.30 | 51.30 | -1.54% | 101,388 | 0.73 |
| Oct 07, 2026 | 52.70 | 53.90 | 52.10 | 52.10 | 52.10 | -1.14% | 74,304 | 0.54 |
| Oct 06, 2026 | 54.50 | 54.50 | 52.00 | 52.70 | 52.70 | -0.38% | 95,440 | 0.67 |
| Oct 05, 2026 | 53.30 | 53.30 | 52.00 | 52.90 | 52.90 | -0.75% | 86,735 | 0.57 |
| Oct 02, 2026 | 52.30 | 53.30 | 51.60 | 53.30 | 53.30 | +1.72% | 85,575 | 0.55 |
| Oct 01, 2026 | 52.40 | 53.20 | 52.00 | 52.40 | 52.40 | +1.16% | 106,836 | 0.66 |
| Sep 30, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | +1.97% | 68,427 | 0.41 |
| Sep 29, 2026 | 50.50 | 52.00 | 50.50 | 50.80 | 50.80 | -0.97% | 94,209 | 0.54 |
| Sep 28, 2026 | 51.30 | 51.90 | 50.20 | 51.30 | 51.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.30 | 51.90 | 50.20 | 51.30 | 51.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.40 | 51.90 | 50.20 | 51.30 | 51.30 | -0.19% | 64,457 | 0.35 |
| Sep 23, 2026 | 53.00 | 53.00 | 51.30 | 51.40 | 51.40 | -0.77% | 82,109 | 0.43 |
| Sep 22, 2026 | 52.00 | 52.70 | 51.10 | 51.80 | 51.80 | +1.37% | 181,524 | 0.93 |
| Sep 21, 2026 | 51.50 | 52.40 | 51.00 | 51.10 | 51.10 | -0.78% | 141,757 | 0.69 |
| Sep 18, 2026 | 50.30 | 51.50 | 49.80 | 51.50 | 51.50 | +3.83% | 115,294 | 0.51 |
| Sep 17, 2026 | 50.10 | 50.20 | 49.30 | 49.60 | 49.60 | 0.00% | 56,253 | 0.23 |
| Sep 16, 2026 | 49.05 | 50.00 | 49.05 | 49.60 | 49.60 | +1.12% | 78,716 | 0.32 |
| Sep 15, 2026 | 49.50 | 49.90 | 48.80 | 49.05 | 49.05 | -0.91% | 45,539 | 0.17 |
| Sep 14, 2026 | 49.80 | 50.70 | 49.45 | 49.50 | 49.50 | -0.70% | 59,086 | 0.20 |
| Sep 11, 2026 | 50.80 | 51.00 | 49.85 | 49.85 | 49.85 | -3.02% | 73,061 | 0.21 |
| Sep 10, 2026 | 51.40 | 51.90 | 51.30 | 51.40 | 51.40 | +0.19% | 66,383 | 0.18 |
| Sep 09, 2026 | 52.40 | 52.50 | 51.20 | 51.30 | 51.30 | -4.29% | 228,369 | 0.62 |
| Sep 08, 2026 | 55.50 | 55.50 | 53.50 | 53.60 | 53.60 | -2.72% | 92,467 | 0.24 |
| Sep 07, 2026 | 56.40 | 56.40 | 55.00 | 55.10 | 55.10 | -1.61% | 107,853 | 0.28 |
| Sep 04, 2026 | 55.10 | 56.00 | 54.10 | 56.00 | 56.00 | +1.82% | 125,830 | 0.33 |
| Sep 03, 2026 | 55.50 | 56.70 | 54.90 | 55.00 | 55.00 | -0.36% | 189,496 | 0.49 |
