Nyquest Technology Co., Ltd. (TPEX:6494)
Taiwan
· Delayed Price · Currency is TWD 53.10
-0.20 (-0.38%)
Apr 29, 2026, 1:30 PM CST
Nyquest Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.70 | 54.50 | 52.70 | 53.10 | 53.10 | -0.38% | 112,667 |
| Apr 28, 2026 | 52.60 | 55.60 | 51.70 | 53.30 | 53.30 | 1.33% | 331,199 |
| Apr 27, 2026 | 56.60 | 59.00 | 52.30 | 52.60 | 52.60 | -5.57% | 1,087,984 |
| Apr 24, 2026 | 56.50 | 59.20 | 55.60 | 55.70 | 55.70 | - | 387,893 |
| Apr 23, 2026 | 58.90 | 60.90 | 53.00 | 55.70 | 55.70 | -4.46% | 853,890 |
| Apr 22, 2026 | 53.10 | 58.30 | 52.40 | 58.30 | 58.30 | 10.00% | 955,160 |
| Apr 21, 2026 | 53.40 | 54.70 | 52.30 | 53.00 | 53.00 | -0.93% | 337,587 |
| Apr 20, 2026 | 54.70 | 54.70 | 53.00 | 53.50 | 53.50 | -1.47% | 237,846 |
| Apr 17, 2026 | 54.30 | 55.60 | 53.40 | 54.30 | 54.30 | 1.69% | 276,305 |
| Apr 16, 2026 | 53.70 | 54.00 | 52.10 | 53.40 | 53.40 | - | 252,007 |
| Apr 15, 2026 | 54.50 | 54.70 | 52.90 | 53.40 | 53.40 | 0.19% | 448,575 |
| Apr 14, 2026 | 52.40 | 55.00 | 51.70 | 53.30 | 53.30 | 1.91% | 564,035 |
| Apr 13, 2026 | 52.80 | 52.80 | 50.10 | 52.30 | 52.30 | 6.30% | 922,014 |
| Apr 10, 2026 | 48.00 | 49.70 | 48.00 | 49.20 | 49.20 | 3.69% | 561,158 |
| Apr 9, 2026 | 48.30 | 49.30 | 47.05 | 47.45 | 47.45 | -2.57% | 478,542 |
| Apr 8, 2026 | 48.00 | 48.70 | 46.55 | 48.70 | 48.70 | 9.93% | 346,793 |
| Apr 7, 2026 | 43.55 | 44.45 | 43.20 | 44.30 | 44.30 | 2.78% | 63,614 |
| Apr 2, 2026 | 44.90 | 44.95 | 42.80 | 43.10 | 43.10 | -3.15% | 90,684 |
| Apr 1, 2026 | 43.05 | 44.50 | 43.05 | 44.50 | 44.50 | 4.46% | 136,840 |
| Mar 31, 2026 | 43.40 | 44.50 | 42.35 | 42.60 | 42.60 | -2.52% | 143,359 |
| Mar 30, 2026 | 45.20 | 45.20 | 43.40 | 43.70 | 43.70 | -3.74% | 98,785 |
| Mar 27, 2026 | 46.50 | 46.85 | 44.80 | 45.40 | 45.40 | -4.02% | 202,432 |
| Mar 26, 2026 | 47.50 | 48.40 | 47.00 | 47.30 | 47.30 | -0.42% | 109,134 |
| Mar 25, 2026 | 47.85 | 47.85 | 47.20 | 47.50 | 47.50 | 1.17% | 68,503 |
| Mar 24, 2026 | 48.35 | 48.50 | 46.45 | 46.95 | 46.95 | -0.11% | 124,103 |
| Mar 23, 2026 | 47.80 | 48.75 | 46.70 | 47.00 | 47.00 | -2.59% | 244,180 |
| Mar 20, 2026 | 48.90 | 49.70 | 47.80 | 48.25 | 48.25 | 0.94% | 348,730 |
| Mar 19, 2026 | 47.80 | 49.25 | 47.60 | 47.80 | 47.80 | -1.44% | 214,142 |
| Mar 18, 2026 | 46.75 | 50.40 | 46.75 | 48.50 | 48.50 | 3.85% | 535,287 |
| Mar 17, 2026 | 45.95 | 46.90 | 45.95 | 46.70 | 46.70 | 1.74% | 173,803 |
| Mar 16, 2026 | 46.10 | 47.35 | 45.00 | 45.90 | 45.90 | - | 122,208 |
| Mar 13, 2026 | 44.65 | 45.90 | 44.10 | 45.90 | 45.90 | 2.68% | 109,828 |
| Mar 12, 2026 | 45.40 | 46.10 | 44.70 | 44.70 | 44.70 | -0.67% | 134,899 |
| Mar 11, 2026 | 43.65 | 45.50 | 43.65 | 45.00 | 45.00 | 0.11% | 156,686 |
| Mar 10, 2026 | 44.85 | 45.05 | 43.50 | 44.95 | 44.95 | 4.05% | 109,732 |
| 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 |