Nytex Composites Co., Ltd. (TPEX:8058)
Taiwan
· Delayed Price · Currency is TWD 60.30
0.00 (0.00%)
At close: Dec 5, 2025
Nytex Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.40 | 60.70 | 60.00 | 60.30 | 60.30 | - | 61,611 |
| Dec 4, 2025 | 60.40 | 60.40 | 59.80 | 60.30 | 60.30 | -0.17% | 97,790 |
| Dec 3, 2025 | 60.40 | 60.50 | 59.30 | 60.40 | 60.40 | 0.67% | 85,057 |
| Dec 2, 2025 | 59.70 | 60.20 | 59.50 | 60.00 | 60.00 | -0.17% | 18,782 |
| Dec 1, 2025 | 60.70 | 61.20 | 59.00 | 60.10 | 60.10 | -0.17% | 65,303 |
| Nov 28, 2025 | 60.40 | 60.90 | 59.90 | 60.20 | 60.20 | -0.33% | 78,400 |
| Nov 27, 2025 | 60.40 | 60.50 | 59.80 | 60.40 | 60.40 | 0.17% | 45,570 |
| Nov 26, 2025 | 61.00 | 61.10 | 59.80 | 60.30 | 60.30 | -0.99% | 34,183 |
| Nov 25, 2025 | 59.90 | 61.80 | 59.50 | 60.90 | 60.90 | 1.67% | 54,469 |
| Nov 24, 2025 | 57.70 | 59.90 | 57.60 | 59.90 | 59.90 | 3.81% | 43,580 |
| Nov 21, 2025 | 57.10 | 58.00 | 56.30 | 57.70 | 57.70 | -1.20% | 33,313 |
| Nov 20, 2025 | 58.40 | 59.00 | 57.80 | 58.40 | 58.40 | 0.34% | 33,101 |
| Nov 19, 2025 | 58.20 | 58.30 | 57.80 | 58.20 | 58.20 | 1.39% | 20,101 |
| Nov 18, 2025 | 59.20 | 59.20 | 56.90 | 57.40 | 57.40 | -3.04% | 40,800 |
| Nov 17, 2025 | 59.10 | 59.60 | 59.00 | 59.20 | 59.20 | -0.67% | 54,202 |
| Nov 14, 2025 | 61.00 | 61.00 | 58.80 | 59.60 | 59.60 | -2.61% | 30,855 |
| Nov 13, 2025 | 60.90 | 61.90 | 59.70 | 61.20 | 61.20 | 2.17% | 49,489 |
| Nov 12, 2025 | 62.20 | 63.20 | 59.80 | 59.90 | 59.90 | -3.85% | 89,563 |
| Nov 11, 2025 | 60.00 | 62.30 | 60.00 | 62.30 | 62.30 | 5.06% | 120,642 |
| Nov 10, 2025 | 56.90 | 59.50 | 56.10 | 59.30 | 59.30 | 5.89% | 95,791 |
| Nov 7, 2025 | 55.80 | 56.90 | 55.80 | 56.00 | 56.00 | -0.18% | 8,351 |
| Nov 6, 2025 | 55.50 | 56.90 | 55.50 | 56.10 | 56.10 | 0.18% | 16,502 |
| Nov 5, 2025 | 55.90 | 56.50 | 55.10 | 56.00 | 56.00 | -0.71% | 36,012 |
| Nov 4, 2025 | 56.00 | 56.90 | 55.30 | 56.40 | 56.40 | 0.89% | 64,170 |
| Nov 3, 2025 | 56.30 | 57.70 | 54.70 | 55.90 | 55.90 | -3.12% | 67,471 |
| Oct 31, 2025 | 58.80 | 58.80 | 55.80 | 57.70 | 57.70 | -1.70% | 74,743 |
| Oct 30, 2025 | 57.00 | 58.80 | 57.00 | 58.70 | 58.70 | -0.84% | 33,813 |
| Oct 29, 2025 | 60.00 | 60.00 | 57.00 | 59.20 | 59.20 | 0.85% | 38,324 |
| Oct 28, 2025 | 57.10 | 59.10 | 56.00 | 58.70 | 58.70 | 2.80% | 58,217 |
| Oct 27, 2025 | 60.60 | 60.60 | 54.80 | 57.10 | 57.10 | -5.15% | 198,881 |
| Oct 23, 2025 | 58.10 | 60.40 | 58.10 | 60.20 | 60.20 | -0.33% | 118,814 |
| Oct 22, 2025 | 60.00 | 60.70 | 56.50 | 60.40 | 60.40 | - | 143,715 |
| Oct 21, 2025 | 60.00 | 61.00 | 59.10 | 60.40 | 60.40 | -1.79% | 69,470 |
| Oct 20, 2025 | 61.90 | 62.40 | 60.00 | 61.50 | 61.50 | 1.82% | 57,846 |
| Oct 17, 2025 | 61.10 | 62.80 | 60.40 | 60.40 | 60.40 | -2.89% | 48,928 |
| Oct 16, 2025 | 62.70 | 62.80 | 61.10 | 62.20 | 62.20 | 0.97% | 31,552 |
| Oct 15, 2025 | 62.30 | 63.40 | 61.60 | 61.60 | 61.60 | -1.12% | 80,177 |
| Oct 14, 2025 | 62.60 | 64.80 | 61.90 | 62.30 | 62.30 | -4.45% | 136,148 |
| Oct 13, 2025 | 65.00 | 65.20 | 62.60 | 65.20 | 65.20 | 0.15% | 54,785 |
| Oct 9, 2025 | 65.80 | 66.30 | 65.10 | 65.10 | 65.10 | -1.81% | 87,805 |
| Oct 8, 2025 | 66.00 | 67.20 | 65.80 | 66.30 | 66.30 | -1.34% | 69,670 |
| Oct 7, 2025 | 67.40 | 67.50 | 66.10 | 67.20 | 67.20 | -0.15% | 54,558 |
| Oct 3, 2025 | 67.80 | 68.20 | 66.10 | 67.30 | 67.30 | -0.30% | 82,096 |
| Oct 2, 2025 | 67.70 | 69.40 | 67.10 | 67.50 | 67.50 | -1.17% | 71,223 |
| Oct 1, 2025 | 67.10 | 69.40 | 67.10 | 68.30 | 68.30 | 0.44% | 36,263 |
| Sep 30, 2025 | 69.00 | 69.00 | 66.70 | 68.00 | 68.00 | 0.29% | 39,007 |
| Sep 26, 2025 | 67.40 | 68.20 | 67.00 | 67.80 | 67.80 | -0.44% | 110,365 |
| Sep 25, 2025 | 68.60 | 69.40 | 67.70 | 68.10 | 68.10 | -1.59% | 60,366 |
| Sep 24, 2025 | 73.10 | 73.10 | 68.10 | 69.20 | 69.20 | -2.12% | 229,933 |
| Sep 23, 2025 | 73.30 | 75.60 | 70.50 | 70.70 | 70.70 | -3.42% | 238,157 |
| Sep 22, 2025 | 69.90 | 73.30 | 69.10 | 73.20 | 73.20 | 6.09% | 536,779 |
| Sep 19, 2025 | 66.00 | 69.90 | 66.00 | 69.00 | 69.00 | 4.39% | 164,704 |
| Sep 18, 2025 | 65.60 | 67.20 | 65.60 | 66.10 | 66.10 | 0.76% | 32,831 |
| Sep 17, 2025 | 66.00 | 67.00 | 65.10 | 65.60 | 65.60 | -1.94% | 106,920 |
| Sep 16, 2025 | 66.10 | 67.30 | 66.10 | 66.90 | 66.90 | 1.21% | 65,453 |
| Sep 15, 2025 | 67.80 | 67.80 | 66.10 | 66.10 | 66.10 | -1.93% | 63,759 |
| Sep 12, 2025 | 66.80 | 67.80 | 66.80 | 67.40 | 67.40 | -0.59% | 82,705 |
| Sep 11, 2025 | 69.90 | 69.90 | 66.70 | 67.80 | 67.80 | -3.00% | 67,277 |
| Sep 10, 2025 | 70.00 | 70.40 | 66.80 | 69.90 | 69.90 | -0.14% | 184,631 |
| Sep 9, 2025 | 67.60 | 71.60 | 67.50 | 70.00 | 70.00 | 3.55% | 414,485 |
| Sep 8, 2025 | 67.80 | 68.90 | 67.10 | 67.60 | 67.60 | -1.89% | 117,992 |
| Sep 5, 2025 | 67.90 | 70.40 | 67.50 | 68.90 | 68.90 | 2.38% | 178,438 |
| Sep 4, 2025 | 66.30 | 68.40 | 66.30 | 67.30 | 67.30 | -1.03% | 75,458 |
| Sep 3, 2025 | 68.20 | 68.40 | 66.10 | 68.00 | 68.00 | 1.34% | 133,029 |
| Sep 2, 2025 | 67.30 | 69.90 | 67.10 | 67.10 | 67.10 | -1.18% | 123,987 |
| Sep 1, 2025 | 66.80 | 68.90 | 66.80 | 67.90 | 67.90 | - | 152,157 |
| Aug 29, 2025 | 68.30 | 71.40 | 66.70 | 67.90 | 67.90 | 0.30% | 205,975 |
| Aug 28, 2025 | 69.40 | 69.40 | 67.70 | 67.70 | 67.70 | -2.45% | 225,902 |
| Aug 27, 2025 | 69.20 | 72.00 | 68.10 | 69.40 | 69.40 | 1.76% | 175,829 |
| Aug 26, 2025 | 69.20 | 69.40 | 68.10 | 68.20 | 68.20 | -1.45% | 92,936 |
| Aug 25, 2025 | 68.10 | 70.50 | 68.10 | 69.20 | 69.20 | 1.62% | 141,485 |
| Aug 22, 2025 | 70.90 | 70.90 | 67.10 | 68.10 | 68.10 | -3.95% | 266,678 |
| Aug 21, 2025 | 72.20 | 72.20 | 69.70 | 70.90 | 70.90 | -1.80% | 101,867 |
| Aug 20, 2025 | 72.30 | 72.50 | 69.70 | 72.20 | 72.20 | 1.26% | 277,292 |
| Aug 19, 2025 | 72.50 | 73.00 | 70.60 | 71.30 | 71.30 | -1.66% | 140,305 |
| Aug 18, 2025 | 72.10 | 73.00 | 69.80 | 72.50 | 72.50 | -1.89% | 250,516 |
| Aug 15, 2025 | 75.20 | 76.40 | 72.00 | 73.90 | 73.90 | -1.73% | 503,214 |
| Aug 14, 2025 | 73.40 | 75.20 | 73.00 | 75.20 | 75.20 | 2.45% | 468,342 |
| Aug 13, 2025 | 72.90 | 74.20 | 71.00 | 73.40 | 73.40 | 0.69% | 341,082 |
| Aug 12, 2025 | 73.10 | 77.60 | 69.70 | 72.90 | 72.90 | -0.95% | 410,897 |
| Aug 11, 2025 | 70.80 | 76.50 | 68.00 | 73.60 | 73.60 | 3.95% | 702,827 |
| Aug 8, 2025 | 71.00 | 72.90 | 69.10 | 70.80 | 70.80 | -0.70% | 390,965 |
| Aug 7, 2025 | 71.40 | 74.60 | 68.10 | 71.30 | 71.30 | -0.14% | 532,035 |
| Aug 6, 2025 | 61.70 | 71.40 | 60.40 | 71.40 | 71.40 | 15.72% | 702,810 |
| Aug 5, 2025 | 62.00 | 62.20 | 60.10 | 61.70 | 61.70 | 1.31% | 55,934 |
| Aug 4, 2025 | 62.70 | 62.70 | 59.80 | 60.90 | 60.90 | -2.87% | 87,513 |
| Aug 1, 2025 | 60.00 | 62.90 | 59.10 | 62.70 | 62.70 | 0.80% | 84,514 |
| Jul 31, 2025 | 60.60 | 62.20 | 57.10 | 62.20 | 62.20 | 0.32% | 186,690 |
| Jul 30, 2025 | 62.90 | 63.10 | 59.80 | 62.00 | 62.00 | -0.32% | 181,945 |
| Jul 29, 2025 | 60.10 | 65.10 | 60.10 | 62.20 | 62.20 | 0.97% | 158,118 |
| Jul 28, 2025 | 63.00 | 63.50 | 60.10 | 61.60 | 61.60 | -0.96% | 166,493 |
| Jul 25, 2025 | 63.40 | 65.30 | 60.80 | 62.20 | 62.20 | -4.75% | 364,652 |
| Jul 24, 2025 | 64.50 | 67.20 | 62.10 | 65.30 | 65.30 | 1.71% | 242,410 |
| Jul 23, 2025 | 63.10 | 65.20 | 60.10 | 64.20 | 64.20 | -3.02% | 355,040 |
| Jul 22, 2025 | 69.80 | 71.50 | 63.10 | 66.20 | 66.20 | -6.76% | 815,960 |
| Jul 21, 2025 | 74.60 | 75.30 | 69.00 | 71.00 | 71.00 | -8.03% | 561,441 |
| Jul 18, 2025 | 78.30 | 79.20 | 74.90 | 77.20 | 77.20 | -2.89% | 286,705 |
| Jul 17, 2025 | 85.00 | 85.30 | 72.20 | 79.50 | 79.50 | -5.24% | 390,570 |
| Jul 16, 2025 | 83.00 | 93.20 | 82.10 | 83.90 | 83.90 | -3.56% | 608,670 |