Nextlink Technology Co., Limited (TPEX:6997)
Taiwan
· Delayed Price · Currency is TWD 79.00
-2.00 (-2.47%)
Apr 29, 2026, 1:18 PM CST
Nextlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.00 | 81.00 | 78.20 | 79.00 | 79.00 | -2.47% | 17,394 |
| Apr 28, 2026 | 80.30 | 81.00 | 80.00 | 81.00 | 81.00 | -0.49% | 6,999 |
| Apr 27, 2026 | 81.50 | 81.50 | 81.40 | 81.40 | 81.40 | - | 9,006 |
| Apr 24, 2026 | 81.80 | 81.80 | 81.20 | 81.40 | 81.40 | -0.73% | 8,000 |
| Apr 23, 2026 | 82.50 | 82.50 | 81.00 | 82.00 | 82.00 | -1.80% | 9,005 |
| Apr 22, 2026 | 82.30 | 83.50 | 82.30 | 83.50 | 83.50 | 0.12% | 4,002 |
| Apr 21, 2026 | 82.00 | 83.40 | 81.50 | 83.40 | 83.40 | 1.09% | 16,007 |
| Apr 20, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | 0.49% | 4,140 |
| Apr 17, 2026 | 82.00 | 83.50 | 82.00 | 82.10 | 82.10 | 0.12% | 8,015 |
| Apr 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | 1,012 |
| Apr 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.33% | 1,005 |
| Apr 10, 2026 | 82.20 | 82.40 | 82.20 | 82.40 | 82.40 | 1.98% | 4,000 |
| Mar 31, 2026 | 81.00 | 81.00 | 80.80 | 80.80 | 80.80 | -0.86% | 3,084 |
| Mar 30, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | -1.81% | 4,000 |
| Mar 26, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.12% | 1,001 |
| Mar 25, 2026 | 83.20 | 83.20 | 83.10 | 83.10 | 83.10 | - | 4,357 |
| Mar 24, 2026 | 85.00 | 85.00 | 83.10 | 83.10 | 83.10 | -1.77% | 2,217 |
| Mar 23, 2026 | 82.00 | 84.60 | 82.00 | 84.60 | 84.60 | 4.06% | 4,124 |
| Mar 20, 2026 | 81.20 | 81.50 | 81.20 | 81.30 | 81.30 | -0.85% | 6,052 |
| Mar 18, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | - | 5,703 |
| Mar 17, 2026 | 82.00 | 82.80 | 82.00 | 82.00 | 82.00 | -0.61% | 10,000 |
| Mar 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 3,041 |
| Mar 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.94% | 1,000 |
| Mar 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 1,000 |
| Mar 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.43% | 3,001 |
| Mar 4, 2026 | 85.00 | 85.00 | 84.20 | 84.20 | 84.20 | -2.09% | 6,014 |
| Mar 3, 2026 | 81.80 | 86.00 | 81.80 | 86.00 | 86.00 | - | 3,097 |
| Mar 2, 2026 | 87.20 | 87.30 | 86.00 | 86.00 | 86.00 | -1.38% | 12,000 |
| Feb 26, 2026 | 88.00 | 88.00 | 87.00 | 87.20 | 87.20 | -0.91% | 3,008 |
| Feb 25, 2026 | 88.30 | 88.30 | 88.00 | 88.00 | 88.00 | 1.73% | 4,417 |
| Feb 24, 2026 | 86.00 | 87.50 | 86.00 | 86.50 | 86.50 | -0.80% | 4,135 |
| Feb 11, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | 1,008 |
| Feb 10, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -3.11% | 1,022 |
| Feb 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 1,000 |
| Feb 4, 2026 | 87.00 | 90.50 | 86.00 | 90.50 | 90.50 | 5.23% | 9,070 |
| Feb 3, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -4.44% | 6,043 |
| Jan 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3,010 |
| Jan 26, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 4,000 |
| Jan 23, 2026 | 89.50 | 90.00 | 89.00 | 89.00 | 89.00 | - | 11,000 |
| Jan 22, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.56% | 5,040 |
| Jan 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | 1,206 |
| Jan 20, 2026 | 88.90 | 88.90 | 88.50 | 88.50 | 88.50 | 0.57% | 3,000 |
| Jan 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | 6,010 |
| Jan 15, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.22% | 3,007 |
| Jan 14, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.67% | 2,094 |
| Jan 12, 2026 | 88.90 | 89.90 | 88.90 | 89.90 | 89.90 | 1.01% | 4,000 |
| Jan 6, 2026 | 89.10 | 89.10 | 89.00 | 89.00 | 89.00 | -0.89% | 2,010 |
| Jan 5, 2026 | 90.90 | 90.90 | 89.80 | 89.80 | 89.80 | -0.22% | 3,015 |
| Jan 2, 2026 | 88.60 | 91.00 | 88.60 | 90.00 | 90.00 | -0.99% | 9,015 |
| Dec 31, 2025 | 91.90 | 91.90 | 90.90 | 90.90 | 90.90 | -1.09% | 2,001 |
| Dec 30, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1.77% | 1,031 |
| Dec 29, 2025 | 90.20 | 90.30 | 90.20 | 90.30 | 90.30 | -0.22% | 3,145 |
| Dec 26, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -2.69% | 4,011 |
| Dec 24, 2025 | 92.80 | 93.00 | 92.80 | 93.00 | 93.00 | 0.76% | 3,000 |
| Dec 23, 2025 | 90.00 | 92.30 | 88.00 | 92.30 | 92.30 | 0.33% | 4,000 |
| Dec 22, 2025 | 90.30 | 92.00 | 90.30 | 92.00 | 92.00 | 0.55% | 2,000 |
| Dec 19, 2025 | 91.30 | 92.00 | 90.00 | 91.50 | 91.50 | 0.11% | 8,030 |
| Dec 18, 2025 | 89.80 | 91.40 | 89.80 | 91.40 | 91.40 | 1.56% | 3,100 |
| Dec 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 1,022 |
| Dec 16, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.61% | 1,030 |
| Dec 15, 2025 | 88.80 | 88.80 | 88.20 | 88.20 | 88.20 | -2.22% | 2,057 |
| Dec 12, 2025 | 90.80 | 90.80 | 90.20 | 90.20 | 90.20 | 0.45% | 3,000 |
| Dec 11, 2025 | 90.00 | 90.00 | 88.60 | 89.80 | 89.80 | 2.05% | 4,030 |
| Dec 10, 2025 | 86.00 | 88.00 | 85.30 | 88.00 | 88.00 | - | 4,039 |
| Dec 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 2,047 |
| Dec 8, 2025 | 88.10 | 89.80 | 88.00 | 88.00 | 88.00 | -2.22% | 3,014 |
| Dec 5, 2025 | 87.10 | 90.00 | 87.10 | 90.00 | 90.00 | -0.99% | 2,113 |
| Dec 4, 2025 | 86.50 | 90.90 | 86.50 | 90.90 | 90.90 | 2.36% | 12,314 |
| Dec 3, 2025 | 88.40 | 89.00 | 88.40 | 88.80 | 88.80 | -3.06% | 3,319 |
| Dec 2, 2025 | 91.20 | 91.60 | 86.00 | 91.60 | 91.60 | -1.29% | 63,108 |
| Dec 1, 2025 | 92.90 | 92.90 | 92.80 | 92.80 | 92.80 | -3.03% | 2,000 |
| Nov 28, 2025 | 91.60 | 95.70 | 91.60 | 95.70 | 95.70 | 3.46% | 9,053 |
| Nov 27, 2025 | 92.80 | 93.20 | 92.50 | 92.50 | 92.50 | -4.15% | 17,024 |
| Nov 26, 2025 | 93.70 | 96.50 | 93.70 | 96.50 | 96.50 | -1.03% | 2,001 |
| Nov 25, 2025 | 93.80 | 97.50 | 93.80 | 97.50 | 97.50 | 3.17% | 3,000 |
| Nov 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | 2,000 |
| Nov 20, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 5,016 |
| Nov 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.16% | 3,030 |
| Nov 18, 2025 | 92.40 | 97.10 | 92.40 | 97.10 | 97.10 | -0.10% | 12,001 |
| Nov 17, 2025 | 93.60 | 97.20 | 93.00 | 97.20 | 97.20 | -0.82% | 12,953 |
| Nov 14, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 5,000 |
| Nov 13, 2025 | 98.00 | 99.00 | 97.70 | 98.00 | 98.00 | -1.71% | 19,155 |
| Nov 12, 2025 | 98.00 | 100.00 | 98.00 | 99.70 | 99.70 | -1.77% | 6,027 |
| Nov 11, 2025 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | - | 7,022 |
| Nov 10, 2025 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | -0.98% | 2,110 |
| Nov 7, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.49% | 1,620 |
| Nov 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.39% | 4,082 |
| Nov 5, 2025 | 103.00 | 104.50 | 101.00 | 104.50 | 104.50 | - | 9,115 |
| Nov 3, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.97% | 1,000 |
| Oct 31, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 2,001 |
| Oct 30, 2025 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | -1.43% | 4,000 |
| Oct 29, 2025 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | -1.41% | 8,012 |