Nyquest Technology Co., Ltd. (TPEX:6494)
Taiwan
· Delayed Price · Currency is TWD 44.95
+1.75 (4.05%)
Mar 10, 2026, 1:30 PM CST
Nyquest Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.15 | 43.75 | 42.15 | 43.20 | 43.20 | -7.10% | 160,080 |
| Mar 6, 2026 | 44.20 | 46.55 | 44.20 | 46.50 | 46.50 | 3.56% | 176,606 |
| Mar 5, 2026 | 44.65 | 46.80 | 44.60 | 44.90 | 44.90 | 1.81% | 166,947 |
| Mar 4, 2026 | 45.30 | 45.80 | 43.90 | 44.10 | 44.10 | -5.67% | 232,737 |
| Mar 3, 2026 | 49.50 | 50.80 | 45.80 | 46.75 | 46.75 | -5.17% | 548,955 |
| Mar 2, 2026 | 47.15 | 49.40 | 45.85 | 49.30 | 49.30 | 2.49% | 528,990 |
| Feb 26, 2026 | 47.65 | 50.00 | 47.65 | 48.10 | 48.10 | 0.63% | 378,969 |
| Feb 25, 2026 | 48.40 | 48.85 | 47.10 | 47.80 | 47.80 | -1.24% | 558,140 |
| Feb 24, 2026 | 46.45 | 49.50 | 46.45 | 48.40 | 48.40 | 5.10% | 1,895,668 |
| Feb 23, 2026 | 43.30 | 46.05 | 43.30 | 46.05 | 46.05 | 9.90% | 672,662 |
| Feb 11, 2026 | 43.10 | 44.50 | 41.05 | 41.90 | 41.90 | 0.60% | 625,296 |
| Feb 10, 2026 | 39.70 | 43.00 | 39.35 | 41.65 | 41.65 | 6.39% | 575,783 |
| Feb 9, 2026 | 40.10 | 40.20 | 38.40 | 39.15 | 39.15 | 0.51% | 199,103 |
| Feb 6, 2026 | 39.05 | 40.30 | 38.15 | 38.95 | 38.95 | 3.32% | 324,595 |
| Feb 5, 2026 | 37.45 | 38.30 | 37.15 | 37.70 | 37.70 | -0.53% | 117,571 |
| Feb 4, 2026 | 37.85 | 38.20 | 37.25 | 37.90 | 37.90 | 0.26% | 57,580 |
| Feb 3, 2026 | 38.15 | 38.15 | 36.80 | 37.80 | 37.80 | 1.89% | 94,124 |
| Feb 2, 2026 | 38.70 | 39.35 | 37.10 | 37.10 | 37.10 | -4.63% | 119,376 |
| Jan 30, 2026 | 38.45 | 38.95 | 37.20 | 38.90 | 38.90 | -0.13% | 163,540 |
| Jan 29, 2026 | 40.00 | 40.10 | 38.50 | 38.95 | 38.95 | -3.35% | 283,640 |
| Jan 28, 2026 | 39.40 | 41.65 | 39.40 | 40.30 | 40.30 | 6.33% | 1,097,932 |
| Jan 27, 2026 | 38.85 | 39.55 | 37.10 | 37.90 | 37.90 | -1.30% | 248,885 |
| Jan 26, 2026 | 37.30 | 38.55 | 37.30 | 38.40 | 38.40 | 2.95% | 197,306 |
| Jan 23, 2026 | 36.65 | 37.50 | 36.45 | 37.30 | 37.30 | 2.47% | 214,995 |
| Jan 22, 2026 | 36.00 | 36.70 | 36.00 | 36.40 | 36.40 | 2.25% | 83,110 |
| Jan 21, 2026 | 36.35 | 36.35 | 35.60 | 35.60 | 35.60 | -2.20% | 79,688 |
| Jan 20, 2026 | 36.75 | 36.80 | 36.30 | 36.40 | 36.40 | -0.27% | 96,462 |
| Jan 19, 2026 | 36.15 | 36.75 | 36.15 | 36.50 | 36.50 | 0.97% | 69,921 |
| Jan 16, 2026 | 35.75 | 36.45 | 35.75 | 36.15 | 36.15 | 1.26% | 111,423 |
| Jan 15, 2026 | 35.70 | 36.00 | 35.60 | 35.70 | 35.70 | - | 38,312 |
| Jan 14, 2026 | 35.90 | 35.90 | 35.55 | 35.70 | 35.70 | 0.85% | 137,200 |
| Jan 13, 2026 | 35.85 | 35.95 | 35.10 | 35.40 | 35.40 | 0.85% | 64,981 |
| Jan 12, 2026 | 35.35 | 35.50 | 35.10 | 35.10 | 35.10 | -0.71% | 56,168 |
| Jan 9, 2026 | 35.30 | 35.60 | 35.10 | 35.35 | 35.35 | -0.42% | 36,468 |
| Jan 8, 2026 | 35.00 | 36.05 | 35.00 | 35.50 | 35.50 | 1.57% | 67,647 |
| Jan 7, 2026 | 35.30 | 35.50 | 34.65 | 34.95 | 34.95 | - | 70,480 |
| Jan 6, 2026 | 34.95 | 35.40 | 34.70 | 34.95 | 34.95 | - | 90,940 |
| Jan 5, 2026 | 36.40 | 36.40 | 34.65 | 34.95 | 34.95 | -3.72% | 145,183 |
| Jan 2, 2026 | 36.60 | 36.60 | 35.70 | 36.30 | 36.30 | 0.55% | 55,979 |
| Dec 31, 2025 | 36.30 | 36.65 | 35.75 | 36.10 | 36.10 | -0.55% | 42,138 |
| Dec 30, 2025 | 36.65 | 36.65 | 35.55 | 36.30 | 36.30 | - | 56,071 |
| Dec 29, 2025 | 37.05 | 37.05 | 36.25 | 36.30 | 36.30 | -0.82% | 39,424 |
| Dec 26, 2025 | 37.25 | 37.30 | 36.20 | 36.60 | 36.60 | -0.27% | 26,038 |
| Dec 24, 2025 | 36.00 | 36.90 | 36.00 | 36.70 | 36.70 | 2.37% | 80,073 |
| Dec 23, 2025 | 35.80 | 36.20 | 35.60 | 35.85 | 35.85 | 0.70% | 36,276 |
| Dec 22, 2025 | 36.00 | 36.45 | 35.55 | 35.60 | 35.60 | -0.70% | 31,075 |
| Dec 19, 2025 | 36.00 | 36.20 | 35.85 | 35.85 | 35.85 | -0.14% | 44,547 |
| Dec 18, 2025 | 36.45 | 36.45 | 35.55 | 35.90 | 35.90 | -0.28% | 24,040 |
| Dec 17, 2025 | 36.45 | 36.50 | 36.00 | 36.00 | 36.00 | - | 33,144 |
| Dec 16, 2025 | 36.35 | 36.75 | 35.50 | 36.00 | 36.00 | -0.83% | 41,398 |
| Dec 15, 2025 | 36.00 | 36.55 | 36.00 | 36.30 | 36.30 | - | 16,078 |
| Dec 12, 2025 | 37.00 | 37.00 | 36.00 | 36.30 | 36.30 | -0.68% | 62,496 |
| Dec 11, 2025 | 37.45 | 37.45 | 36.35 | 36.55 | 36.55 | -1.08% | 42,882 |
| Dec 10, 2025 | 36.95 | 36.95 | 36.55 | 36.95 | 36.95 | -0.14% | 36,649 |
| Dec 9, 2025 | 36.65 | 37.35 | 36.65 | 37.00 | 37.00 | -1.20% | 40,185 |
| Dec 8, 2025 | 37.90 | 37.90 | 37.30 | 37.45 | 37.45 | -0.13% | 32,225 |
| Dec 5, 2025 | 38.30 | 38.55 | 37.50 | 37.50 | 37.50 | -1.06% | 38,531 |
| Dec 4, 2025 | 37.85 | 38.80 | 37.70 | 37.90 | 37.90 | 2.16% | 107,139 |
| Dec 3, 2025 | 36.45 | 38.35 | 36.45 | 37.10 | 37.10 | 3.20% | 148,140 |
| Dec 2, 2025 | 35.90 | 36.25 | 35.80 | 35.95 | 35.95 | 0.14% | 30,419 |
| Dec 1, 2025 | 36.45 | 36.45 | 35.80 | 35.90 | 35.90 | -1.37% | 39,173 |
| Nov 28, 2025 | 36.65 | 36.80 | 36.15 | 36.40 | 36.40 | 0.83% | 54,236 |
| Nov 27, 2025 | 36.05 | 36.20 | 36.00 | 36.10 | 36.10 | 0.28% | 25,429 |
| Nov 26, 2025 | 35.90 | 36.95 | 35.90 | 36.00 | 36.00 | 1.12% | 60,511 |
| Nov 25, 2025 | 35.95 | 36.00 | 35.35 | 35.60 | 35.60 | 0.71% | 34,411 |
| Nov 24, 2025 | 36.45 | 36.45 | 35.05 | 35.35 | 35.35 | -0.84% | 44,422 |
| Nov 21, 2025 | 35.05 | 35.75 | 34.80 | 35.65 | 35.65 | -0.56% | 55,921 |
| Nov 20, 2025 | 36.35 | 36.60 | 35.85 | 35.85 | 35.85 | 1.27% | 76,850 |
| Nov 19, 2025 | 36.75 | 36.80 | 35.40 | 35.40 | 35.40 | -1.12% | 54,386 |
| Nov 18, 2025 | 37.70 | 38.00 | 35.80 | 35.80 | 35.80 | -6.41% | 160,189 |
| Nov 17, 2025 | 39.65 | 39.95 | 38.25 | 38.25 | 38.25 | -3.53% | 106,835 |
| Nov 14, 2025 | 39.90 | 40.50 | 39.65 | 39.65 | 39.65 | -0.88% | 98,253 |
| Nov 13, 2025 | 41.20 | 41.20 | 39.75 | 40.00 | 40.00 | -0.74% | 125,349 |
| Nov 12, 2025 | 38.80 | 41.45 | 38.80 | 40.30 | 40.30 | 5.22% | 287,333 |
| Nov 11, 2025 | 40.20 | 40.90 | 38.30 | 38.30 | 38.30 | -3.16% | 102,602 |
| Nov 10, 2025 | 38.40 | 41.00 | 38.40 | 39.55 | 39.55 | 3.13% | 156,586 |
| Nov 7, 2025 | 38.60 | 38.70 | 37.75 | 38.35 | 38.35 | -1.03% | 86,172 |
| Nov 6, 2025 | 40.35 | 40.40 | 38.50 | 38.75 | 38.75 | -0.64% | 101,528 |
| Nov 5, 2025 | 38.10 | 40.10 | 37.15 | 39.00 | 39.00 | 2.09% | 143,990 |
| Nov 4, 2025 | 40.00 | 40.40 | 38.20 | 38.20 | 38.20 | -4.50% | 191,533 |
| Nov 3, 2025 | 41.45 | 42.10 | 39.90 | 40.00 | 40.00 | -3.03% | 281,488 |
| Oct 31, 2025 | 40.90 | 43.50 | 40.90 | 41.25 | 41.25 | 1.85% | 536,339 |
| Oct 30, 2025 | 42.30 | 42.35 | 40.50 | 40.50 | 40.50 | -1.46% | 260,951 |
| Oct 29, 2025 | 40.80 | 43.80 | 40.05 | 41.10 | 41.10 | 0.74% | 694,462 |
| Oct 28, 2025 | 41.05 | 41.90 | 39.45 | 40.80 | 40.80 | 3.42% | 1,096,735 |
| Oct 27, 2025 | 36.60 | 39.45 | 36.35 | 39.45 | 39.45 | 9.89% | 580,744 |
| Oct 23, 2025 | 35.65 | 36.15 | 35.60 | 35.90 | 35.90 | 1.13% | 70,654 |
| Oct 22, 2025 | 35.20 | 36.25 | 35.00 | 35.50 | 35.50 | 1.00% | 78,084 |
| Oct 21, 2025 | 34.90 | 35.30 | 34.55 | 35.15 | 35.15 | 0.86% | 53,410 |
| Oct 20, 2025 | 35.05 | 35.20 | 34.80 | 34.85 | 34.85 | -0.57% | 24,844 |
| Oct 17, 2025 | 35.05 | 35.75 | 35.00 | 35.05 | 35.05 | 0.14% | 47,366 |
| Oct 16, 2025 | 34.95 | 35.00 | 34.60 | 35.00 | 35.00 | 0.29% | 29,673 |
| Oct 15, 2025 | 34.50 | 34.90 | 34.45 | 34.90 | 34.90 | 1.01% | 23,729 |
| Oct 14, 2025 | 35.35 | 35.35 | 34.35 | 34.55 | 34.55 | -2.40% | 45,826 |
| Oct 13, 2025 | 33.90 | 36.20 | 33.90 | 35.40 | 35.40 | 1.00% | 63,223 |
| Oct 9, 2025 | 34.75 | 35.10 | 34.75 | 35.05 | 35.05 | -0.43% | 36,029 |
| Oct 8, 2025 | 35.20 | 35.20 | 35.00 | 35.20 | 35.20 | -0.14% | 8,402 |
| Oct 7, 2025 | 35.30 | 35.30 | 34.60 | 35.25 | 35.25 | -0.28% | 72,351 |
| Oct 3, 2025 | 35.30 | 35.40 | 34.85 | 35.35 | 35.35 | -0.84% | 46,250 |
| Oct 2, 2025 | 36.70 | 36.70 | 35.40 | 35.65 | 35.65 | -1.79% | 37,499 |