Nytex Composites Co., Ltd. (TPEX:8058)
Taiwan
· Delayed Price · Currency is TWD 122.00
+7.50 (6.55%)
At close: Apr 28, 2026
Nytex Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.50 | 124.50 | 114.00 | 122.00 | 122.00 | 6.55% | 649,996 |
| Apr 27, 2026 | 120.00 | 120.00 | 110.00 | 114.50 | 114.50 | -3.38% | 639,422 |
| Apr 24, 2026 | 123.00 | 123.50 | 115.50 | 118.50 | 118.50 | -3.66% | 647,981 |
| Apr 23, 2026 | 136.50 | 138.00 | 115.50 | 123.00 | 123.00 | -8.55% | 1,314,559 |
| Apr 22, 2026 | 140.50 | 142.50 | 134.00 | 134.50 | 134.50 | -3.24% | 804,478 |
| Apr 21, 2026 | 138.00 | 142.50 | 132.00 | 139.00 | 139.00 | -0.36% | 1,220,618 |
| Apr 20, 2026 | 142.00 | 143.00 | 130.00 | 139.50 | 139.50 | -1.41% | 1,121,818 |
| Apr 17, 2026 | 153.00 | 156.50 | 126.50 | 141.50 | 141.50 | -7.82% | 1,890,744 |
| Apr 16, 2026 | 140.00 | 153.50 | 140.00 | 153.50 | 153.50 | 10.04% | 2,464,655 |
| Apr 15, 2026 | 134.50 | 140.00 | 131.00 | 139.50 | 139.50 | 4.49% | 1,290,126 |
| Apr 14, 2026 | 134.00 | 143.00 | 127.50 | 133.50 | 133.50 | 0.38% | 1,412,686 |
| Apr 13, 2026 | 116.00 | 135.00 | 116.00 | 133.00 | 133.00 | 14.66% | 1,462,250 |
| Apr 10, 2026 | 116.50 | 119.50 | 111.50 | 116.00 | 116.00 | - | 565,088 |
| Apr 9, 2026 | 110.00 | 119.50 | 110.00 | 116.00 | 116.00 | 5.45% | 654,249 |
| Apr 8, 2026 | 103.00 | 114.50 | 103.00 | 110.00 | 110.00 | 6.28% | 620,836 |
| Apr 7, 2026 | 113.00 | 114.00 | 99.50 | 103.50 | 103.50 | -6.76% | 1,352,036 |
| Apr 2, 2026 | 119.00 | 119.50 | 109.50 | 111.00 | 111.00 | -6.72% | 604,066 |
| Apr 1, 2026 | 114.00 | 123.50 | 112.50 | 119.00 | 119.00 | 6.25% | 566,851 |
| Mar 31, 2026 | 127.50 | 127.50 | 109.50 | 112.00 | 112.00 | -12.16% | 1,351,637 |
| Mar 30, 2026 | 136.50 | 139.50 | 124.50 | 127.50 | 127.50 | -7.27% | 1,359,587 |
| Mar 27, 2026 | 140.00 | 145.00 | 129.00 | 137.50 | 137.50 | -3.17% | 2,344,006 |
| Mar 26, 2026 | 135.00 | 150.50 | 129.50 | 142.00 | 142.00 | 5.19% | 3,946,326 |
| Mar 25, 2026 | 120.50 | 135.50 | 105.00 | 135.00 | 135.00 | 12.50% | 3,345,632 |
| Mar 24, 2026 | 116.50 | 142.00 | 98.70 | 120.00 | 120.00 | 3.00% | 3,658,312 |
| Mar 23, 2026 | 87.70 | 118.00 | 86.50 | 116.50 | 116.50 | 31.94% | 3,023,802 |
| Mar 20, 2026 | 88.70 | 91.90 | 87.00 | 88.30 | 88.30 | 0.34% | 249,017 |
| Mar 19, 2026 | 89.40 | 92.50 | 87.00 | 88.00 | 88.00 | -1.57% | 412,680 |
| Mar 18, 2026 | 88.00 | 90.30 | 86.70 | 89.40 | 89.40 | 2.52% | 340,981 |
| Mar 17, 2026 | 88.40 | 90.30 | 85.80 | 87.20 | 87.20 | -1.13% | 337,844 |
| Mar 16, 2026 | 82.20 | 88.20 | 82.20 | 88.20 | 88.20 | 6.01% | 247,679 |
| Mar 13, 2026 | 84.70 | 84.70 | 82.20 | 83.20 | 83.20 | -1.77% | 179,232 |
| Mar 12, 2026 | 85.00 | 85.30 | 83.00 | 84.70 | 84.70 | -0.35% | 109,746 |
| Mar 11, 2026 | 86.10 | 87.40 | 82.20 | 85.00 | 85.00 | -3.63% | 622,362 |
| Mar 10, 2026 | 90.20 | 91.30 | 85.70 | 88.20 | 88.20 | -2.22% | 379,829 |
| Mar 9, 2026 | 92.30 | 95.00 | 83.00 | 90.20 | 90.20 | -5.25% | 812,385 |
| 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 |