Nexora Technology Co., LTD. 6842
TPEX · Taiwan · Electronic Technology
TWD 75.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 75.20 | +1.21% | TWD 74.20 | TWD 75.60 | TWD 74.20 | 50.90K |
| 2026-09-30 | TWD 74.30 | 0.00% | TWD 74.30 | TWD 75.10 | TWD 74.20 | 17.98K |
| 2026-09-29 | TWD 74.30 | +2.06% | TWD 72.80 | TWD 75.20 | TWD 72.80 | 89.24K |
| 2026-09-24 | TWD 72.80 | +0.28% | TWD 73.50 | TWD 74.30 | TWD 72.00 | 43.25K |
| 2026-09-23 | TWD 72.60 | +0.41% | TWD 71.00 | TWD 73.90 | TWD 71.00 | 149.11K |
| 2026-09-22 | TWD 72.30 | +1.83% | TWD 70.80 | TWD 72.70 | TWD 70.80 | 45.39K |
| 2026-09-21 | TWD 71.00 | -1.39% | TWD 71.50 | TWD 72.30 | TWD 70.50 | 39.73K |
| 2026-09-18 | TWD 72.00 | +1.27% | TWD 70.30 | TWD 72.00 | TWD 70.30 | 34.60K |
| 2026-09-17 | TWD 71.10 | -1.93% | TWD 71.00 | TWD 71.30 | TWD 69.80 | 54.83K |
| 2026-09-16 | TWD 72.50 | +2.40% | TWD 70.80 | TWD 72.90 | TWD 70.00 | 26.27K |
| 2026-09-15 | TWD 70.80 | +0.28% | TWD 69.70 | TWD 71.70 | TWD 69.70 | 19.61K |
| 2026-09-14 | TWD 70.60 | -1.40% | TWD 71.80 | TWD 71.80 | TWD 69.70 | 16.44K |
| 2026-09-11 | TWD 71.60 | -2.32% | TWD 73.90 | TWD 73.90 | TWD 71.40 | 37.07K |
| 2026-09-10 | TWD 73.30 | +1.38% | TWD 72.20 | TWD 73.80 | TWD 71.80 | 87.10K |
| 2026-09-09 | TWD 72.30 | +0.70% | TWD 71.20 | TWD 72.60 | TWD 70.80 | 77.41K |
| 2026-09-08 | TWD 71.80 | -0.83% | TWD 72.30 | TWD 72.70 | TWD 71.50 | 50.08K |
| 2026-09-07 | TWD 72.40 | +1.69% | TWD 72.10 | TWD 72.40 | TWD 71.50 | 31.22K |
| 2026-09-04 | TWD 71.20 | -0.28% | TWD 71.40 | TWD 72.20 | TWD 70.90 | 28.32K |
| 2026-09-03 | TWD 71.40 | -1.24% | TWD 75.00 | TWD 75.00 | TWD 71.30 | 111.90K |
| 2026-09-02 | TWD 72.30 | +6.64% | TWD 68.00 | TWD 73.00 | TWD 68.00 | 200.54K |
| 2026-09-01 | TWD 67.80 | 0.00% | TWD 68.40 | TWD 68.50 | TWD 67.20 | 17.67K |
| 2026-08-31 | TWD 67.80 | -0.73% | TWD 68.30 | TWD 68.30 | TWD 67.20 | 11.56K |
| 2026-08-28 | TWD 68.30 | +1.19% | TWD 67.60 | TWD 68.50 | TWD 66.70 | 27.66K |
| 2026-08-27 | TWD 67.50 | +0.75% | TWD 67.30 | TWD 68.10 | TWD 67.00 | 41.01K |
| 2026-08-26 | TWD 67.00 | +0.90% | TWD 66.50 | TWD 67.00 | TWD 65.70 | 30.80K |
| 2026-08-25 | TWD 66.40 | -0.60% | TWD 67.00 | TWD 67.00 | TWD 65.80 | 23.18K |
| 2026-08-24 | TWD 66.80 | +1.37% | TWD 66.00 | TWD 68.40 | TWD 66.00 | 31.02K |
| 2026-08-21 | TWD 65.90 | -0.90% | TWD 66.30 | TWD 66.90 | TWD 65.00 | 31.99K |
| 2026-08-20 | TWD 66.50 | +0.15% | TWD 67.10 | TWD 67.20 | TWD 65.70 | 44.91K |
| 2026-08-19 | TWD 66.40 | -0.60% | TWD 66.30 | TWD 66.40 | TWD 63.90 | 51.63K |
| 2026-08-18 | TWD 66.80 | -5.62% | TWD 71.20 | TWD 71.20 | TWD 65.50 | 154.44K |
| 2026-08-17 | TWD 70.78 | +5.54% | TWD 67.73 | TWD 72.11 | TWD 67.45 | 179.69K |
| 2026-08-14 | TWD 67.07 | +1.44% | TWD 67.07 | TWD 68.59 | TWD 65.83 | 39.85K |
| 2026-08-13 | TWD 66.11 | -1.14% | TWD 67.92 | TWD 68.97 | TWD 66.02 | 95.52K |
| 2026-08-12 | TWD 66.88 | -0.57% | TWD 66.49 | TWD 69.54 | TWD 66.49 | 109.02K |
| 2026-08-11 | TWD 67.26 | +2.32% | TWD 65.92 | TWD 67.26 | TWD 64.49 | 115.16K |
| 2026-08-10 | TWD 65.73 | +1.02% | TWD 66.11 | TWD 66.11 | TWD 62.97 | 71.27K |
| 2026-08-07 | TWD 65.07 | +0.89% | TWD 65.16 | TWD 66.11 | TWD 63.16 | 62.95K |
| 2026-08-06 | TWD 64.49 | -4.65% | TWD 65.83 | TWD 66.68 | TWD 61.54 | 147.24K |
| 2026-08-05 | TWD 67.64 | +3.05% | TWD 65.45 | TWD 68.49 | TWD 65.45 | 80.17K |
| 2026-08-04 | TWD 65.64 | +4.71% | TWD 62.68 | TWD 65.73 | TWD 62.68 | 68.29K |
| 2026-08-03 | TWD 62.68 | -0.30% | TWD 62.68 | TWD 62.87 | TWD 60.68 | 52.98K |
| 2026-07-31 | TWD 62.87 | +7.67% | TWD 60.97 | TWD 63.35 | TWD 60.30 | 72.83K |
| 2026-07-30 | TWD 58.40 | -6.27% | TWD 61.73 | TWD 61.92 | TWD 57.16 | 195.87K |
| 2026-07-29 | TWD 62.30 | -5.08% | TWD 65.73 | TWD 67.54 | TWD 60.97 | 149.42K |
| 2026-07-28 | TWD 65.64 | -4.70% | TWD 68.78 | TWD 68.78 | TWD 64.78 | 87.57K |
| 2026-07-27 | TWD 68.88 | -1.23% | TWD 68.30 | TWD 69.45 | TWD 66.97 | 34.66K |
| 2026-07-24 | TWD 69.73 | +3.68% | TWD 66.59 | TWD 70.02 | TWD 64.78 | 69.03K |
| 2026-07-23 | TWD 67.26 | -3.29% | TWD 69.83 | TWD 69.83 | TWD 66.88 | 61.28K |
| 2026-07-22 | TWD 69.54 | -1.88% | TWD 69.07 | TWD 70.97 | TWD 68.78 | 48.86K |
| 2026-07-21 | TWD 70.88 | +9.90% | TWD 65.54 | TWD 71.35 | TWD 64.49 | 102.20K |
| 2026-07-20 | TWD 64.49 | -3.29% | TWD 66.68 | TWD 66.68 | TWD 63.16 | 570.36K |
| 2026-07-17 | TWD 66.68 | -2.78% | TWD 66.68 | TWD 69.07 | TWD 64.59 | 146.58K |
| 2026-07-16 | TWD 68.59 | -3.10% | TWD 69.73 | TWD 70.02 | TWD 67.83 | 151.36K |
| 2026-07-15 | TWD 70.78 | 0.00% | TWD 71.26 | TWD 71.26 | TWD 69.07 | 70.16K |
| 2026-07-14 | TWD 70.78 | -7.13% | TWD 76.31 | TWD 76.31 | TWD 69.07 | 160.43K |
| 2026-07-13 | TWD 76.21 | -2.20% | TWD 77.64 | TWD 78.12 | TWD 75.45 | 124.06K |
| 2026-07-10 | TWD 77.93 | 0.00% | TWD 77.93 | TWD 77.93 | TWD 77.93 | 0 |
| 2026-07-09 | TWD 77.93 | -0.61% | TWD 77.83 | TWD 79.55 | TWD 77.64 | 61.51K |
| 2026-07-08 | TWD 78.40 | -6.48% | TWD 82.59 | TWD 82.59 | TWD 77.16 | 174.39K |
| 2026-07-07 | TWD 83.83 | -2.76% | TWD 86.12 | TWD 86.59 | TWD 82.40 | 46.69K |
| 2026-07-06 | TWD 86.21 | +0.56% | TWD 85.45 | TWD 88.60 | TWD 84.88 | 100.43K |
| 2026-07-03 | TWD 85.74 | +1.12% | TWD 84.31 | TWD 86.21 | TWD 84.31 | 71.94K |
| 2026-07-02 | TWD 84.78 | -1.87% | TWD 86.31 | TWD 87.64 | TWD 83.93 | 175.46K |
| 2026-07-01 | TWD 86.40 | +0.67% | TWD 86.02 | TWD 91.93 | TWD 85.55 | 122.21K |
| 2026-06-30 | TWD 85.83 | +5.50% | TWD 80.31 | TWD 87.93 | TWD 80.31 | 88.23K |
| 2026-06-29 | TWD 81.36 | -2.06% | TWD 83.83 | TWD 83.83 | TWD 77.83 | 139.84K |
| 2026-06-26 | TWD 83.07 | -3.96% | TWD 86.40 | TWD 86.40 | TWD 81.55 | 118.13K |
| 2026-06-25 | TWD 86.50 | -1.84% | TWD 88.31 | TWD 88.31 | TWD 85.36 | 55.27K |
| 2026-06-24 | TWD 88.12 | -1.28% | TWD 89.26 | TWD 89.83 | TWD 87.17 | 53.08K |
| 2026-06-23 | TWD 89.26 | -3.30% | TWD 92.79 | TWD 92.79 | TWD 88.21 | 100.68K |
| 2026-06-22 | TWD 92.31 | -7.27% | TWD 100.03 | TWD 100.50 | TWD 89.07 | 530.63K |
| 2026-06-18 | TWD 99.55 | +28.38% | TWD 77.26 | TWD 101.93 | TWD 76.88 | 579.92K |
| 2026-06-17 | TWD 77.54 | -6.65% | TWD 82.31 | TWD 83.17 | TWD 76.69 | 425.95K |
| 2026-06-16 | TWD 83.07 | -2.13% | TWD 85.26 | TWD 86.02 | TWD 82.59 | 211.11K |
| 2026-06-15 | TWD 84.88 | -3.05% | TWD 87.45 | TWD 87.74 | TWD 81.93 | 356.73K |
| 2026-06-12 | TWD 87.55 | -0.86% | TWD 88.21 | TWD 92.50 | TWD 87.55 | 94.19K |
| 2026-06-11 | TWD 88.31 | +0.43% | TWD 86.40 | TWD 88.50 | TWD 85.07 | 183.68K |
| 2026-06-10 | TWD 87.93 | -3.05% | TWD 90.41 | TWD 90.41 | TWD 86.40 | 132.52K |
| 2026-06-09 | TWD 90.69 | +2.59% | TWD 88.50 | TWD 91.17 | TWD 87.36 | 189.31K |
| 2026-06-08 | TWD 88.40 | -8.12% | TWD 92.41 | TWD 92.41 | TWD 85.45 | 267.10K |
| 2026-06-05 | TWD 96.22 | -3.35% | TWD 99.55 | TWD 100.03 | TWD 94.98 | 301.69K |
| 2026-06-04 | TWD 99.55 | 0.00% | TWD 100.50 | TWD 100.98 | TWD 98.60 | 116.99K |
| 2026-06-03 | TWD 99.55 | -0.95% | TWD 100.03 | TWD 102.88 | TWD 98.12 | 128.97K |
| 2026-06-02 | TWD 100.50 | -6.22% | TWD 107.17 | TWD 107.17 | TWD 97.65 | 202.23K |
| 2026-06-01 | TWD 107.17 | -1.75% | TWD 110.03 | TWD 110.98 | TWD 101.46 | 229.27K |
| 2026-05-29 | TWD 109.08 | +12.25% | TWD 96.69 | TWD 113.84 | TWD 96.22 | 531.90K |
| 2026-05-28 | TWD 97.17 | -2.39% | TWD 97.65 | TWD 100.03 | TWD 95.07 | 195.68K |
| 2026-05-27 | TWD 99.55 | +0.97% | TWD 99.55 | TWD 100.50 | TWD 96.69 | 251.74K |
| 2026-05-26 | TWD 98.60 | -1.43% | TWD 100.03 | TWD 100.98 | TWD 96.22 | 224.17K |