Nytex Composites Co. Ltd.(TW:8058)
83.90-0.30 (-0.36%)
TW:8058
Nytex Composites Co. Ltd. historical prices
83.90
At close:-0.30 (-0.36%)
Nytex Composites Co. Ltd. (8058) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.00 | 86.00 | 81.60 | 83.90 | 83.90 | -0.36% | 150,028 | 0.70 |
| Nov 10, 2026 | 79.80 | 85.00 | 78.20 | 84.20 | 84.20 | +4.60% | 262,671 | 1.24 |
| Nov 09, 2026 | 80.50 | 80.70 | 79.00 | 80.60 | 80.60 | +0.12% | 270,039 | 1.28 |
| Nov 06, 2026 | 83.60 | 84.00 | 78.20 | 80.50 | 80.50 | -6.50% | 302,577 | 1.44 |
| Nov 05, 2026 | 88.90 | 88.90 | 84.60 | 86.10 | 86.10 | -3.26% | 92,377 | 0.44 |
| Nov 04, 2026 | 90.00 | 91.90 | 85.60 | 89.00 | 89.00 | -1.11% | 250,095 | 1.19 |
| Nov 03, 2026 | 97.00 | 97.30 | 87.20 | 90.00 | 90.00 | -7.31% | 406,259 | 1.96 |
| Nov 02, 2026 | 97.80 | 98.40 | 96.20 | 97.10 | 97.10 | -0.72% | 199,044 | 0.97 |
| Oct 30, 2026 | 102.00 | 102.00 | 95.60 | 97.80 | 97.80 | -4.12% | 316,893 | 1.57 |
| Oct 29, 2026 | 103.50 | 104.50 | 100.00 | 102.00 | 102.00 | -1.45% | 254,373 | 1.27 |
| Oct 28, 2026 | 102.50 | 104.50 | 102.00 | 103.50 | 103.50 | +0.98% | 256,690 | 1.29 |
| Oct 27, 2026 | 103.50 | 104.50 | 100.50 | 102.50 | 102.50 | -0.97% | 362,522 | 1.86 |
| Oct 26, 2026 | 103.50 | 107.50 | 101.00 | 103.50 | 103.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 103.50 | 107.50 | 101.00 | 103.50 | 103.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 104.50 | 107.50 | 101.00 | 103.50 | 103.50 | -0.96% | 445,642 | 2.23 |
| Oct 21, 2026 | 104.00 | 106.50 | 102.50 | 104.50 | 104.50 | +0.48% | 223,085 | 1.12 |
| Oct 20, 2026 | 103.00 | 105.50 | 101.50 | 104.00 | 104.00 | +0.97% | 259,605 | 1.33 |
| Oct 19, 2026 | 107.00 | 107.00 | 101.00 | 103.00 | 103.00 | 0.00% | 251,745 | 1.30 |
| Oct 16, 2026 | 104.00 | 108.50 | 102.00 | 103.00 | 103.00 | -0.96% | 230,216 | 1.19 |
| Oct 15, 2026 | 110.50 | 111.00 | 99.60 | 104.00 | 104.00 | -5.45% | 277,869 | 1.45 |
| Oct 14, 2026 | 110.50 | 114.00 | 108.50 | 110.00 | 110.00 | 0.00% | 228,182 | 1.20 |
| Oct 13, 2026 | 112.00 | 115.00 | 107.50 | 110.00 | 110.00 | -2.22% | 329,206 | 1.77 |
| Oct 12, 2026 | 109.50 | 114.00 | 109.50 | 112.50 | 112.50 | +2.74% | 370,443 | 2.03 |
| Oct 09, 2026 | 109.50 | 112.50 | 107.50 | 109.50 | 109.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 110.50 | 112.50 | 107.50 | 109.50 | 109.50 | -0.45% | 139,168 | 0.74 |
| Oct 07, 2026 | 113.00 | 113.50 | 107.50 | 110.00 | 110.00 | -2.65% | 263,660 | 1.44 |
| Oct 06, 2026 | 113.00 | 115.00 | 110.50 | 113.00 | 113.00 | 0.00% | 277,286 | 1.53 |
| Oct 05, 2026 | 113.00 | 115.50 | 108.00 | 113.00 | 113.00 | 0.00% | 476,647 | 2.68 |
| Oct 02, 2026 | 107.00 | 114.00 | 107.00 | 113.00 | 113.00 | +6.10% | 532,215 | 3.07 |
| Oct 01, 2026 | 104.50 | 107.50 | 103.50 | 106.50 | 106.50 | +1.91% | 382,581 | 2.24 |
| Sep 30, 2026 | 105.50 | 108.00 | 102.50 | 104.50 | 104.50 | -0.95% | 329,587 | 1.92 |
| Sep 29, 2026 | 94.90 | 105.50 | 94.60 | 105.50 | 105.50 | +11.52% | 607,824 | 3.58 |
| Sep 28, 2026 | 94.60 | 95.00 | 93.30 | 94.60 | 94.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 94.60 | 95.00 | 93.30 | 94.60 | 94.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 94.60 | 95.00 | 93.30 | 94.60 | 94.60 | +0.11% | 115,442 | 0.63 |
| Sep 23, 2026 | 94.50 | 95.20 | 93.40 | 94.50 | 94.50 | -0.21% | 44,448 | 0.24 |
| Sep 22, 2026 | 94.00 | 95.80 | 92.00 | 94.70 | 94.70 | +0.74% | 133,964 | 0.72 |
| Sep 21, 2026 | 92.90 | 95.60 | 92.40 | 94.00 | 94.00 | +1.18% | 191,387 | 1.04 |
| Sep 18, 2026 | 92.00 | 95.50 | 91.40 | 92.90 | 92.90 | -0.96% | 163,710 | 0.88 |
| Sep 17, 2026 | 94.00 | 98.00 | 91.80 | 93.80 | 93.80 | -0.21% | 255,795 | 1.36 |
| Sep 16, 2026 | 92.40 | 95.30 | 92.40 | 94.00 | 94.00 | +1.84% | 117,824 | 0.63 |
| Sep 15, 2026 | 94.50 | 95.00 | 91.10 | 92.30 | 92.30 | -2.33% | 105,246 | 0.56 |
| Sep 14, 2026 | 94.70 | 96.00 | 92.50 | 94.50 | 94.50 | -0.21% | 76,158 | 0.41 |
| Sep 11, 2026 | 95.80 | 96.00 | 93.20 | 94.70 | 94.70 | -1.04% | 83,851 | 0.45 |
| Sep 10, 2026 | 96.10 | 99.60 | 94.70 | 95.70 | 95.70 | -2.94% | 188,085 | 1.00 |
| Sep 09, 2026 | 97.70 | 100.50 | 96.30 | 98.60 | 98.60 | +0.92% | 237,773 | 1.28 |
| Sep 08, 2026 | 99.10 | 100.00 | 96.40 | 97.70 | 97.70 | -1.41% | 145,849 | 0.79 |
| Sep 07, 2026 | 98.90 | 100.50 | 97.70 | 99.10 | 99.10 | +0.61% | 141,264 | 0.77 |
| Sep 04, 2026 | 97.50 | 99.30 | 97.00 | 98.50 | 98.50 | +1.03% | 125,248 | 0.68 |
| Sep 03, 2026 | 98.30 | 100.50 | 95.80 | 97.50 | 97.50 | -0.81% | 185,392 | 1.01 |
