Nexora Technology Co., LTD.(TW:6842)
NT$55.60-3.30 (-5.60%)
TW:6842
Nexora Technology Co., LTD. historical prices
NT$55.60
At close:-3.30 (-5.60%)
Nexora Technology Co., LTD. (6842) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 58.90 | 59.20 | 54.60 | 55.60 | 55.60 | -5.60% | 164,581 | 2.50 |
| Nov 10, 2026 | 57.40 | 60.20 | 57.30 | 58.90 | 58.90 | +6.70% | 95,644 | 1.45 |
| Nov 09, 2026 | 55.10 | 58.00 | 53.70 | 56.50 | 56.50 | +2.36% | 260,152 | 4.10 |
| Nov 06, 2026 | 54.80 | 56.90 | 50.60 | 55.20 | 55.20 | -2.82% | 157,331 | 2.51 |
| Nov 05, 2026 | 60.00 | 60.90 | 56.30 | 56.80 | 56.80 | -6.89% | 109,776 | 1.77 |
| Nov 04, 2026 | 59.00 | 62.50 | 56.30 | 61.00 | 61.00 | +5.17% | 130,577 | 2.14 |
| Nov 03, 2026 | 61.10 | 62.50 | 56.90 | 58.00 | 58.00 | -6.75% | 91,562 | 1.48 |
| Nov 02, 2026 | 63.20 | 63.40 | 61.50 | 62.20 | 62.20 | -2.81% | 62,407 | 1.00 |
| Oct 30, 2026 | 66.90 | 66.90 | 63.80 | 64.00 | 64.00 | -5.33% | 46,325 | 0.74 |
| Oct 29, 2026 | 68.00 | 68.10 | 65.80 | 67.60 | 67.60 | +1.65% | 26,362 | 0.42 |
| Oct 28, 2026 | 68.10 | 68.50 | 65.80 | 66.50 | 66.50 | -2.21% | 72,881 | 1.15 |
| Oct 27, 2026 | 69.60 | 70.00 | 67.60 | 68.00 | 68.00 | -1.31% | 53,471 | 0.81 |
| Oct 26, 2026 | 68.90 | 71.00 | 68.60 | 68.90 | 68.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 68.90 | 71.00 | 68.60 | 68.90 | 68.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 70.30 | 71.00 | 68.60 | 68.90 | 68.90 | -1.43% | 51,107 | 0.74 |
| Oct 21, 2026 | 70.30 | 70.30 | 68.90 | 69.90 | 69.90 | +2.04% | 36,887 | 0.53 |
| Oct 20, 2026 | 71.30 | 71.30 | 68.50 | 68.50 | 68.50 | -3.52% | 86,281 | 1.24 |
| Oct 19, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | +1.57% | 37,561 | 0.54 |
| Oct 16, 2026 | 70.00 | 71.20 | 69.70 | 69.90 | 69.90 | 0.00% | 37,967 | 0.54 |
| Oct 15, 2026 | 71.60 | 71.60 | 68.20 | 69.90 | 69.90 | -1.96% | 79,769 | 1.02 |
| Oct 14, 2026 | 71.70 | 71.70 | 69.70 | 71.30 | 71.30 | 0.00% | 65,373 | 0.82 |
| Oct 13, 2026 | 71.80 | 72.30 | 70.50 | 71.30 | 71.30 | 0.00% | 38,931 | 0.48 |
| Oct 12, 2026 | 70.00 | 72.20 | 69.90 | 71.30 | 71.30 | +1.86% | 66,286 | 0.81 |
| Oct 09, 2026 | 70.00 | 70.30 | 69.20 | 70.00 | 70.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 70.30 | 70.30 | 69.20 | 70.00 | 70.00 | 0.00% | 9,778 | 0.11 |
| Oct 07, 2026 | 67.70 | 71.00 | 66.40 | 70.00 | 70.00 | +2.49% | 77,792 | 0.91 |
| Oct 06, 2026 | 69.50 | 70.30 | 67.80 | 68.30 | 68.30 | -2.84% | 84,827 | 1.00 |
| Oct 05, 2026 | 75.00 | 75.40 | 69.00 | 70.30 | 70.30 | -6.27% | 340,056 | 4.14 |
| Oct 02, 2026 | 75.20 | 75.30 | 74.20 | 75.00 | 75.00 | 0.00% | 59,196 | 0.72 |
| Oct 01, 2026 | 74.20 | 75.60 | 74.20 | 75.00 | 75.00 | 0.00% | 51,895 | 0.63 |
| Sep 30, 2026 | 74.30 | 75.10 | 74.20 | 75.00 | 75.00 | +0.94% | 17,992 | 0.21 |
| Sep 29, 2026 | 72.80 | 75.20 | 72.80 | 74.30 | 74.30 | +2.06% | 90,652 | 1.06 |
| Sep 28, 2026 | 72.80 | 74.30 | 72.00 | 72.80 | 72.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 72.80 | 74.30 | 72.00 | 72.80 | 72.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 73.50 | 74.30 | 72.00 | 72.80 | 72.80 | +0.28% | 43,305 | 0.48 |
| Sep 23, 2026 | 71.00 | 73.90 | 71.00 | 72.60 | 72.60 | +0.41% | 149,105 | 1.65 |
| Sep 22, 2026 | 70.80 | 72.70 | 70.80 | 72.30 | 72.30 | +2.12% | 50,400 | 0.56 |
| Sep 21, 2026 | 71.50 | 72.30 | 70.50 | 70.80 | 70.80 | -0.14% | 61,996 | 0.69 |
| Sep 18, 2026 | 70.30 | 72.00 | 70.30 | 70.90 | 70.90 | -0.28% | 36,596 | 0.40 |
| Sep 17, 2026 | 71.00 | 71.30 | 69.80 | 71.10 | 71.10 | -1.93% | 54,834 | 0.56 |
| Sep 16, 2026 | 70.80 | 72.90 | 70.00 | 72.50 | 72.50 | +2.40% | 26,270 | 0.27 |
| Sep 15, 2026 | 69.70 | 71.70 | 69.70 | 70.80 | 70.80 | +1.58% | 19,615 | 0.18 |
| Sep 14, 2026 | 71.80 | 71.80 | 69.70 | 69.70 | 69.70 | -3.73% | 20,099 | 0.18 |
| Sep 11, 2026 | 73.90 | 73.90 | 71.40 | 72.40 | 72.40 | -1.63% | 40,118 | 0.34 |
| Sep 10, 2026 | 72.20 | 73.80 | 71.80 | 73.60 | 73.60 | +1.94% | 87,191 | 0.72 |
| Sep 09, 2026 | 71.20 | 72.60 | 70.80 | 72.20 | 72.20 | -0.41% | 78,412 | 0.64 |
| Sep 08, 2026 | 72.30 | 72.70 | 71.50 | 72.50 | 72.50 | +0.14% | 50,180 | 0.40 |
| Sep 07, 2026 | 72.10 | 72.40 | 71.50 | 72.40 | 72.40 | +1.26% | 31,215 | 0.25 |
| Sep 04, 2026 | 71.40 | 72.20 | 70.90 | 71.50 | 71.50 | +0.14% | 31,356 | 0.24 |
| Sep 03, 2026 | 75.00 | 75.00 | 71.30 | 71.40 | 71.40 | -2.86% | 112,903 | 0.86 |
