Nyquest Technology Co Ltd 6494
TPEX · Taiwan · Electronic Technology
TWD 53.30+0.90 (+1.72%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 53.30 | +1.72% | TWD 52.30 | TWD 53.30 | TWD 51.60 | 85.00K |
| 2026-10-01 | TWD 52.40 | +1.16% | TWD 52.40 | TWD 53.20 | TWD 52.00 | 106.00K |
| 2026-09-30 | TWD 51.80 | +1.97% | TWD 51.00 | TWD 51.80 | TWD 51.00 | 68.00K |
| 2026-09-29 | TWD 50.80 | -0.97% | TWD 50.50 | TWD 52.00 | TWD 50.50 | 93.50K |
| 2026-09-24 | TWD 51.30 | -0.19% | TWD 51.40 | TWD 51.90 | TWD 50.20 | 63.00K |
| 2026-09-23 | TWD 51.40 | -0.77% | TWD 53.00 | TWD 53.00 | TWD 51.30 | 82.01K |
| 2026-09-22 | TWD 51.80 | +1.37% | TWD 52.00 | TWD 52.70 | TWD 51.10 | 180.50K |
| 2026-09-21 | TWD 51.10 | -0.78% | TWD 51.50 | TWD 52.40 | TWD 51.00 | 141.00K |
| 2026-09-18 | TWD 51.50 | +3.83% | TWD 50.30 | TWD 51.50 | TWD 49.80 | 115.00K |
| 2026-09-17 | TWD 49.60 | 0.00% | TWD 50.10 | TWD 50.20 | TWD 49.30 | 56.00K |
| 2026-09-16 | TWD 49.60 | +1.12% | TWD 49.05 | TWD 50.00 | TWD 49.05 | 78.00K |
| 2026-09-15 | TWD 49.05 | -0.91% | TWD 49.50 | TWD 49.90 | TWD 48.80 | 45.00K |
| 2026-09-14 | TWD 49.50 | -0.70% | TWD 49.80 | TWD 50.70 | TWD 49.45 | 59.00K |
| 2026-09-11 | TWD 49.85 | -3.02% | TWD 50.80 | TWD 51.00 | TWD 49.85 | 71.00K |
| 2026-09-10 | TWD 51.40 | +0.19% | TWD 51.40 | TWD 51.90 | TWD 51.30 | 66.00K |
| 2026-09-09 | TWD 51.30 | -4.29% | TWD 52.40 | TWD 52.50 | TWD 51.20 | 225.09K |
| 2026-09-08 | TWD 53.60 | -2.72% | TWD 55.50 | TWD 55.50 | TWD 53.50 | 92.00K |
| 2026-09-07 | TWD 55.10 | -1.61% | TWD 56.40 | TWD 56.40 | TWD 55.00 | 107.01K |
| 2026-09-04 | TWD 56.00 | +1.82% | TWD 55.10 | TWD 56.00 | TWD 54.10 | 125.10K |
| 2026-09-03 | TWD 55.00 | -0.36% | TWD 55.50 | TWD 56.70 | TWD 54.90 | 188.00K |
| 2026-09-02 | TWD 55.20 | +0.36% | TWD 54.90 | TWD 55.20 | TWD 54.70 | 61.01K |
| 2026-09-01 | TWD 55.00 | +2.23% | TWD 54.40 | TWD 55.10 | TWD 54.30 | 87.00K |
| 2026-08-31 | TWD 53.80 | -2.00% | TWD 54.00 | TWD 54.80 | TWD 53.70 | 65.50K |
| 2026-08-28 | TWD 54.90 | +0.18% | TWD 54.90 | TWD 55.70 | TWD 54.50 | 67.50K |
| 2026-08-27 | TWD 54.80 | -0.36% | TWD 55.20 | TWD 55.40 | TWD 54.20 | 106.00K |
| 2026-08-26 | TWD 55.00 | +3.19% | TWD 53.90 | TWD 55.00 | TWD 53.40 | 155.01K |
| 2026-08-25 | TWD 53.30 | -0.37% | TWD 53.20 | TWD 53.40 | TWD 52.40 | 93.00K |
| 2026-08-24 | TWD 53.50 | -2.37% | TWD 54.90 | TWD 55.50 | TWD 53.50 | 91.08K |
| 2026-08-21 | TWD 54.80 | -0.72% | TWD 55.20 | TWD 55.30 | TWD 54.30 | 71.00K |
| 2026-08-20 | TWD 55.20 | -0.36% | TWD 55.40 | TWD 55.80 | TWD 54.00 | 106.00K |
| 2026-08-19 | TWD 55.40 | +0.18% | TWD 54.70 | TWD 56.00 | TWD 53.50 | 228.50K |
| 2026-08-18 | TWD 55.30 | +1.10% | TWD 55.60 | TWD 58.00 | TWD 54.70 | 363.00K |
| 2026-08-17 | TWD 54.70 | -0.18% | TWD 55.40 | TWD 55.50 | TWD 54.30 | 83.00K |
| 2026-08-14 | TWD 54.80 | +1.67% | TWD 55.00 | TWD 56.00 | TWD 53.90 | 150.10K |
| 2026-08-13 | TWD 53.90 | -2.53% | TWD 55.40 | TWD 55.90 | TWD 53.90 | 105.00K |
| 2026-08-12 | TWD 55.30 | +0.73% | TWD 55.50 | TWD 55.70 | TWD 54.70 | 138.00K |
| 2026-08-11 | TWD 54.90 | -0.54% | TWD 55.30 | TWD 55.30 | TWD 54.30 | 109.01K |
| 2026-08-10 | TWD 55.20 | +3.76% | TWD 54.50 | TWD 55.60 | TWD 54.00 | 228.00K |
| 2026-08-07 | TWD 53.20 | +5.35% | TWD 53.30 | TWD 54.80 | TWD 52.20 | 284.00K |
| 2026-08-06 | TWD 50.50 | +1.00% | TWD 50.80 | TWD 50.80 | TWD 48.75 | 70.02K |
| 2026-08-05 | TWD 50.00 | +1.11% | TWD 51.10 | TWD 51.10 | TWD 50.00 | 78.00K |
| 2026-08-04 | TWD 49.45 | +0.61% | TWD 49.15 | TWD 49.85 | TWD 48.85 | 69.20K |
| 2026-08-03 | TWD 49.15 | 0.00% | TWD 49.00 | TWD 50.70 | TWD 49.00 | 147.20K |
| 2026-07-31 | TWD 49.15 | +9.22% | TWD 46.45 | TWD 49.35 | TWD 46.45 | 139.02K |
| 2026-07-30 | TWD 45.00 | +1.58% | TWD 44.75 | TWD 48.55 | TWD 43.90 | 200.00K |
| 2026-07-29 | TWD 44.30 | -4.32% | TWD 45.70 | TWD 46.25 | TWD 43.00 | 523.00K |
| 2026-07-28 | TWD 46.30 | -4.93% | TWD 47.55 | TWD 47.75 | TWD 46.10 | 206.03K |
| 2026-07-27 | TWD 48.70 | -1.42% | TWD 48.85 | TWD 49.20 | TWD 48.10 | 128.00K |
| 2026-07-24 | TWD 49.40 | -1.59% | TWD 51.40 | TWD 51.40 | TWD 49.20 | 83.13K |
| 2026-07-23 | TWD 50.20 | -1.57% | TWD 52.10 | TWD 52.10 | TWD 49.70 | 147.00K |
| 2026-07-22 | TWD 51.00 | -0.58% | TWD 52.60 | TWD 53.10 | TWD 51.00 | 103.10K |
| 2026-07-21 | TWD 51.30 | +2.91% | TWD 50.90 | TWD 51.40 | TWD 50.60 | 115.42K |
| 2026-07-20 | TWD 49.85 | -3.02% | TWD 51.40 | TWD 52.00 | TWD 48.80 | 307.38K |
| 2026-07-17 | TWD 51.40 | -9.51% | TWD 54.40 | TWD 54.40 | TWD 51.20 | 312.42K |
| 2026-07-16 | TWD 56.80 | -5.96% | TWD 60.30 | TWD 60.30 | TWD 56.80 | 282.10K |
| 2026-07-15 | TWD 60.40 | +0.33% | TWD 61.30 | TWD 61.50 | TWD 60.20 | 150.00K |
| 2026-07-14 | TWD 60.20 | -5.64% | TWD 63.50 | TWD 65.00 | TWD 57.50 | 405.00K |
| 2026-07-13 | TWD 63.80 | -2.45% | TWD 66.80 | TWD 67.00 | TWD 62.10 | 350.10K |
| 2026-07-10 | TWD 65.40 | 0.00% | TWD 65.40 | TWD 65.40 | TWD 65.40 | 0 |
| 2026-07-09 | TWD 65.40 | +1.71% | TWD 64.60 | TWD 67.90 | TWD 64.60 | 421.00K |
| 2026-07-08 | TWD 64.30 | -1.83% | TWD 65.50 | TWD 65.90 | TWD 63.50 | 573.15K |
| 2026-07-07 | TWD 65.50 | -5.07% | TWD 69.50 | TWD 69.50 | TWD 65.10 | 435.40K |
| 2026-07-06 | TWD 69.00 | +2.07% | TWD 67.70 | TWD 69.60 | TWD 67.70 | 470.18K |
| 2026-07-03 | TWD 67.60 | -0.15% | TWD 66.00 | TWD 68.30 | TWD 66.00 | 412.00K |
| 2026-07-02 | TWD 67.70 | +3.99% | TWD 64.70 | TWD 69.70 | TWD 64.30 | 486.11K |
| 2026-07-01 | TWD 65.10 | +0.77% | TWD 65.90 | TWD 67.80 | TWD 64.30 | 357.00K |
| 2026-06-30 | TWD 64.60 | +2.70% | TWD 63.40 | TWD 64.90 | TWD 63.20 | 145.96K |
| 2026-06-29 | TWD 62.90 | 0.00% | TWD 63.10 | TWD 64.50 | TWD 62.60 | 207.46K |
| 2026-06-26 | TWD 62.90 | -4.98% | TWD 66.20 | TWD 66.40 | TWD 62.70 | 455.00K |
| 2026-06-25 | TWD 66.20 | -4.06% | TWD 69.00 | TWD 69.20 | TWD 66.20 | 452.00K |
| 2026-06-24 | TWD 69.00 | +0.58% | TWD 69.00 | TWD 70.30 | TWD 66.90 | 796.50K |
| 2026-06-23 | TWD 68.60 | -0.87% | TWD 71.50 | TWD 72.30 | TWD 66.20 | 1.31M |
| 2026-06-22 | TWD 69.20 | 0.00% | TWD 70.30 | TWD 72.20 | TWD 68.60 | 1.43M |
| 2026-06-18 | TWD 69.20 | +2.67% | TWD 68.00 | TWD 70.50 | TWD 66.50 | 1.13M |
| 2026-06-17 | TWD 67.40 | -2.03% | TWD 67.00 | TWD 68.70 | TWD 65.60 | 2.06M |
| 2026-06-16 | TWD 68.80 | +8.18% | TWD 63.60 | TWD 69.00 | TWD 60.50 | 3.11M |
| 2026-06-15 | TWD 63.60 | +9.84% | TWD 59.00 | TWD 63.60 | TWD 58.30 | 1.45M |
| 2026-06-12 | TWD 57.90 | +2.48% | TWD 57.90 | TWD 59.80 | TWD 57.30 | 532.11K |
| 2026-06-11 | TWD 56.50 | +7.41% | TWD 51.80 | TWD 57.40 | TWD 51.80 | 719.09K |
| 2026-06-10 | TWD 52.60 | +2.33% | TWD 52.50 | TWD 53.90 | TWD 51.50 | 337.00K |
| 2026-06-09 | TWD 51.40 | +0.78% | TWD 51.90 | TWD 53.10 | TWD 51.10 | 219.00K |
| 2026-06-08 | TWD 51.00 | -9.73% | TWD 51.50 | TWD 53.60 | TWD 50.90 | 377.01K |
| 2026-06-05 | TWD 56.50 | -2.08% | TWD 56.50 | TWD 57.70 | TWD 55.50 | 175.10K |
| 2026-06-04 | TWD 57.70 | +1.05% | TWD 57.10 | TWD 57.80 | TWD 56.00 | 123.20K |
| 2026-06-03 | TWD 57.10 | +0.18% | TWD 56.70 | TWD 57.80 | TWD 56.20 | 174.00K |
| 2026-06-02 | TWD 57.00 | -0.35% | TWD 57.20 | TWD 57.40 | TWD 55.70 | 260.50K |
| 2026-06-01 | TWD 57.20 | -3.21% | TWD 59.30 | TWD 60.50 | TWD 57.20 | 290.01K |
| 2026-05-29 | TWD 59.10 | +0.17% | TWD 59.00 | TWD 59.80 | TWD 57.60 | 328.01K |
| 2026-05-28 | TWD 59.00 | +0.34% | TWD 59.70 | TWD 62.50 | TWD 58.40 | 1.06M |
| 2026-05-27 | TWD 58.80 | +1.73% | TWD 58.50 | TWD 58.80 | TWD 57.00 | 418.31K |