Nytex Composites Co., Ltd. (TPEX:8058)
Taiwan
· Delayed Price · Currency is TWD 90.20
-5.00 (-5.25%)
At close: Mar 9, 2026
Nytex Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.20 | 95.20 | 81.70 | 95.20 | 95.20 | 14.42% | 1,572,000 |
| Mar 5, 2026 | 78.30 | 84.00 | 78.30 | 83.20 | 83.20 | 7.91% | 629,230 |
| Mar 4, 2026 | 81.30 | 81.30 | 75.10 | 77.10 | 77.10 | -5.17% | 636,674 |
| Mar 3, 2026 | 75.10 | 82.10 | 75.00 | 81.30 | 81.30 | 8.69% | 1,167,495 |
| Mar 2, 2026 | 76.80 | 76.80 | 73.30 | 74.80 | 74.80 | -2.60% | 674,896 |
| Feb 26, 2026 | 70.50 | 77.10 | 70.10 | 76.80 | 76.80 | 9.40% | 1,034,791 |
| Feb 25, 2026 | 70.10 | 70.70 | 69.80 | 70.20 | 70.20 | 0.14% | 255,280 |
| Feb 24, 2026 | 70.00 | 70.20 | 68.00 | 70.10 | 70.10 | 0.29% | 121,306 |
| Feb 23, 2026 | 68.80 | 70.30 | 68.80 | 69.90 | 69.90 | 1.60% | 111,259 |
| Feb 11, 2026 | 68.50 | 70.00 | 67.50 | 68.80 | 68.80 | -1.57% | 106,899 |
| Feb 10, 2026 | 71.50 | 71.50 | 68.70 | 69.90 | 69.90 | -0.85% | 121,286 |
| Feb 9, 2026 | 71.70 | 73.70 | 70.50 | 70.50 | 70.50 | -1.67% | 525,352 |
| Feb 6, 2026 | 69.80 | 71.70 | 69.00 | 71.70 | 71.70 | 1.41% | 399,035 |
| Feb 5, 2026 | 67.70 | 71.90 | 67.00 | 70.70 | 70.70 | 3.67% | 424,424 |
| Feb 4, 2026 | 66.20 | 68.80 | 66.00 | 68.20 | 68.20 | 3.02% | 142,471 |
| Feb 3, 2026 | 65.80 | 66.50 | 65.00 | 66.20 | 66.20 | 1.07% | 65,415 |
| Feb 2, 2026 | 66.00 | 67.40 | 64.80 | 65.50 | 65.50 | -2.82% | 68,700 |
| Jan 30, 2026 | 67.50 | 68.00 | 65.10 | 67.40 | 67.40 | -1.61% | 166,621 |
| Jan 29, 2026 | 68.90 | 69.70 | 67.70 | 68.50 | 68.50 | -0.58% | 127,938 |
| Jan 28, 2026 | 68.90 | 68.90 | 67.80 | 68.90 | 68.90 | 0.44% | 96,021 |
| Jan 27, 2026 | 68.40 | 69.00 | 67.20 | 68.60 | 68.60 | 0.44% | 135,268 |
| Jan 26, 2026 | 68.90 | 69.30 | 67.30 | 68.30 | 68.30 | -0.73% | 183,120 |
| Jan 23, 2026 | 70.00 | 70.00 | 68.00 | 68.80 | 68.80 | -1.71% | 100,200 |
| Jan 22, 2026 | 70.30 | 70.50 | 68.20 | 70.00 | 70.00 | 1.01% | 82,538 |
| Jan 21, 2026 | 70.50 | 70.70 | 67.80 | 69.30 | 69.30 | -1.00% | 169,443 |
| Jan 20, 2026 | 70.50 | 71.40 | 69.10 | 70.00 | 70.00 | -2.51% | 180,015 |
| Jan 19, 2026 | 68.90 | 73.20 | 68.90 | 71.80 | 71.80 | 4.21% | 487,580 |
| Jan 16, 2026 | 67.00 | 68.90 | 66.00 | 68.90 | 68.90 | 2.84% | 165,967 |
| Jan 15, 2026 | 67.90 | 67.90 | 66.00 | 67.00 | 67.00 | -0.74% | 179,898 |
| Jan 14, 2026 | 66.60 | 67.50 | 66.10 | 67.50 | 67.50 | 1.35% | 169,318 |
| Jan 13, 2026 | 66.50 | 66.60 | 65.00 | 66.60 | 66.60 | 0.60% | 108,600 |
| Jan 12, 2026 | 67.00 | 67.30 | 65.50 | 66.20 | 66.20 | -1.05% | 87,273 |
| Jan 9, 2026 | 68.60 | 68.70 | 65.90 | 66.90 | 66.90 | -2.05% | 208,930 |
| Jan 8, 2026 | 69.80 | 69.80 | 66.70 | 68.30 | 68.30 | -1.87% | 135,944 |
| Jan 7, 2026 | 71.10 | 72.70 | 66.70 | 69.60 | 69.60 | -3.60% | 342,282 |
| Jan 6, 2026 | 66.70 | 72.20 | 65.60 | 72.20 | 72.20 | 8.25% | 873,532 |
| Jan 5, 2026 | 60.00 | 66.70 | 60.00 | 66.70 | 66.70 | 10.80% | 482,028 |
| Jan 2, 2026 | 60.30 | 60.40 | 59.80 | 60.20 | 60.20 | - | 96,770 |
| Dec 31, 2025 | 60.30 | 60.40 | 59.80 | 60.20 | 60.20 | 0.17% | 38,567 |
| Dec 30, 2025 | 60.90 | 60.90 | 59.00 | 60.10 | 60.10 | -0.66% | 67,081 |
| Dec 29, 2025 | 60.30 | 60.60 | 59.70 | 60.50 | 60.50 | 0.17% | 82,941 |
| Dec 26, 2025 | 60.90 | 60.90 | 59.90 | 60.40 | 60.40 | -0.17% | 70,471 |
| Dec 24, 2025 | 61.00 | 61.00 | 60.20 | 60.50 | 60.50 | -0.49% | 34,361 |
| Dec 23, 2025 | 60.70 | 61.00 | 59.50 | 60.80 | 60.80 | -0.33% | 108,811 |
| Dec 22, 2025 | 61.40 | 61.50 | 60.50 | 61.00 | 61.00 | - | 57,257 |
| Dec 19, 2025 | 61.30 | 62.10 | 59.00 | 61.00 | 61.00 | - | 64,820 |
| Dec 18, 2025 | 60.10 | 61.60 | 60.10 | 61.00 | 61.00 | 0.83% | 44,499 |
| Dec 17, 2025 | 60.70 | 60.80 | 59.90 | 60.50 | 60.50 | -0.17% | 45,082 |
| Dec 16, 2025 | 61.10 | 61.10 | 59.70 | 60.60 | 60.60 | -0.66% | 52,601 |
| Dec 15, 2025 | 60.40 | 61.00 | 60.00 | 61.00 | 61.00 | 0.66% | 76,724 |
| Dec 12, 2025 | 61.50 | 62.00 | 60.10 | 60.60 | 60.60 | -1.46% | 26,300 |
| Dec 11, 2025 | 61.90 | 61.90 | 60.00 | 61.50 | 61.50 | 0.49% | 125,602 |
| Dec 10, 2025 | 62.40 | 62.50 | 60.60 | 61.20 | 61.20 | -1.29% | 86,478 |
| Dec 9, 2025 | 63.20 | 64.00 | 61.30 | 62.00 | 62.00 | -1.90% | 180,988 |
| Dec 8, 2025 | 60.50 | 63.20 | 60.00 | 63.20 | 63.20 | 4.81% | 238,659 |
| 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 |