Nytex Composites Co. Ltd. 8058
TPEX · Taiwan · Process Industries
TWD 113.00+6.50 (+6.10%)
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 113.00 | +6.10% | TWD 107.00 | TWD 114.00 | TWD 107.00 | 532.22K |
| 2026-10-01 | TWD 106.50 | +1.91% | TWD 104.50 | TWD 107.50 | TWD 103.50 | 382.58K |
| 2026-09-30 | TWD 104.50 | -0.95% | TWD 105.50 | TWD 108.00 | TWD 102.50 | 329.59K |
| 2026-09-29 | TWD 105.50 | +11.52% | TWD 94.90 | TWD 105.50 | TWD 94.60 | 607.82K |
| 2026-09-24 | TWD 94.60 | +0.11% | TWD 94.60 | TWD 95.00 | TWD 93.30 | 115.44K |
| 2026-09-23 | TWD 94.50 | -0.21% | TWD 94.50 | TWD 95.20 | TWD 93.40 | 44.45K |
| 2026-09-22 | TWD 94.70 | +0.74% | TWD 94.00 | TWD 95.80 | TWD 92.00 | 133.96K |
| 2026-09-21 | TWD 94.00 | +1.18% | TWD 92.90 | TWD 95.60 | TWD 92.40 | 191.39K |
| 2026-09-18 | TWD 92.90 | -0.96% | TWD 92.00 | TWD 95.50 | TWD 91.40 | 163.71K |
| 2026-09-17 | TWD 93.80 | -0.21% | TWD 94.00 | TWD 98.00 | TWD 91.80 | 255.80K |
| 2026-09-16 | TWD 94.00 | +1.84% | TWD 92.40 | TWD 95.30 | TWD 92.40 | 117.82K |
| 2026-09-15 | TWD 92.30 | -2.33% | TWD 94.50 | TWD 95.00 | TWD 91.10 | 105.25K |
| 2026-09-14 | TWD 94.50 | -0.21% | TWD 94.70 | TWD 96.00 | TWD 92.50 | 76.16K |
| 2026-09-11 | TWD 94.70 | -1.04% | TWD 95.80 | TWD 96.00 | TWD 93.20 | 83.85K |
| 2026-09-10 | TWD 95.70 | -2.94% | TWD 96.10 | TWD 99.60 | TWD 94.70 | 188.09K |
| 2026-09-09 | TWD 98.60 | +0.92% | TWD 97.70 | TWD 100.50 | TWD 96.30 | 237.77K |
| 2026-09-08 | TWD 97.70 | -1.41% | TWD 99.10 | TWD 100.00 | TWD 96.40 | 145.85K |
| 2026-09-07 | TWD 99.10 | +0.61% | TWD 98.90 | TWD 100.50 | TWD 97.70 | 141.26K |
| 2026-09-04 | TWD 98.50 | +1.03% | TWD 97.50 | TWD 99.30 | TWD 97.00 | 125.25K |
| 2026-09-03 | TWD 97.50 | -0.81% | TWD 98.30 | TWD 100.50 | TWD 95.80 | 185.39K |
| 2026-09-02 | TWD 98.30 | +6.85% | TWD 92.00 | TWD 99.30 | TWD 91.50 | 442.10K |
| 2026-09-01 | TWD 92.00 | +4.78% | TWD 88.00 | TWD 92.00 | TWD 87.70 | 193.92K |
| 2026-08-31 | TWD 87.80 | -3.30% | TWD 90.70 | TWD 91.10 | TWD 86.50 | 272.84K |
| 2026-08-28 | TWD 90.80 | +0.55% | TWD 90.30 | TWD 91.10 | TWD 88.50 | 185.96K |
| 2026-08-27 | TWD 90.30 | +3.79% | TWD 87.00 | TWD 90.30 | TWD 87.00 | 161.36K |
| 2026-08-26 | TWD 87.00 | -1.14% | TWD 88.00 | TWD 88.30 | TWD 85.70 | 132.87K |
| 2026-08-25 | TWD 88.00 | +3.41% | TWD 85.10 | TWD 90.90 | TWD 84.90 | 280.24K |
| 2026-08-24 | TWD 85.10 | -0.35% | TWD 85.90 | TWD 86.50 | TWD 84.70 | 101.43K |
| 2026-08-21 | TWD 85.40 | -0.47% | TWD 86.90 | TWD 87.00 | TWD 85.00 | 71.16K |
| 2026-08-20 | TWD 85.80 | -1.15% | TWD 86.70 | TWD 88.90 | TWD 85.10 | 135.17K |
| 2026-08-19 | TWD 86.80 | -1.92% | TWD 86.50 | TWD 89.00 | TWD 86.20 | 103.70K |
| 2026-08-18 | TWD 88.50 | -0.56% | TWD 89.00 | TWD 89.50 | TWD 86.70 | 173.58K |
| 2026-08-17 | TWD 89.00 | +0.56% | TWD 88.50 | TWD 90.00 | TWD 87.00 | 160.72K |
| 2026-08-14 | TWD 88.50 | -2.85% | TWD 91.10 | TWD 91.20 | TWD 87.40 | 150.40K |
| 2026-08-13 | TWD 91.10 | -0.22% | TWD 91.60 | TWD 92.30 | TWD 89.70 | 128.67K |
| 2026-08-12 | TWD 91.30 | +1.22% | TWD 90.20 | TWD 92.30 | TWD 89.70 | 224.42K |
| 2026-08-11 | TWD 90.20 | 0.00% | TWD 90.30 | TWD 91.20 | TWD 89.00 | 207.14K |
| 2026-08-10 | TWD 90.20 | +1.01% | TWD 89.30 | TWD 91.50 | TWD 88.00 | 164.29K |
| 2026-08-07 | TWD 89.30 | -1.22% | TWD 90.40 | TWD 92.10 | TWD 87.20 | 207.61K |
| 2026-08-06 | TWD 90.40 | +6.60% | TWD 84.80 | TWD 90.50 | TWD 84.70 | 249.01K |
| 2026-08-05 | TWD 84.80 | +0.12% | TWD 84.70 | TWD 85.50 | TWD 84.00 | 80.19K |
| 2026-08-04 | TWD 84.70 | +1.80% | TWD 82.20 | TWD 85.00 | TWD 82.20 | 94.43K |
| 2026-08-03 | TWD 83.20 | -2.12% | TWD 85.30 | TWD 86.60 | TWD 82.10 | 109.50K |
| 2026-07-31 | TWD 85.00 | +8.28% | TWD 78.70 | TWD 85.20 | TWD 78.70 | 221.47K |
| 2026-07-30 | TWD 78.50 | -1.88% | TWD 79.80 | TWD 79.80 | TWD 77.00 | 108.07K |
| 2026-07-29 | TWD 80.00 | -6.87% | TWD 85.90 | TWD 85.90 | TWD 74.10 | 325.35K |
| 2026-07-28 | TWD 85.90 | -5.08% | TWD 90.50 | TWD 90.60 | TWD 82.60 | 378.04K |
| 2026-07-27 | TWD 90.50 | -1.42% | TWD 91.80 | TWD 92.30 | TWD 89.70 | 48.87K |
| 2026-07-24 | TWD 91.80 | -1.50% | TWD 93.20 | TWD 93.40 | TWD 90.70 | 143.14K |
| 2026-07-23 | TWD 93.20 | 0.00% | TWD 93.20 | TWD 93.20 | TWD 91.60 | 68.33K |
| 2026-07-22 | TWD 93.20 | -0.53% | TWD 93.70 | TWD 93.90 | TWD 90.90 | 143.41K |
| 2026-07-21 | TWD 93.70 | +0.86% | TWD 92.90 | TWD 96.00 | TWD 91.00 | 188.46K |
| 2026-07-20 | TWD 92.90 | -0.96% | TWD 94.10 | TWD 95.00 | TWD 91.40 | 145.11K |
| 2026-07-17 | TWD 93.80 | -4.67% | TWD 98.40 | TWD 98.40 | TWD 93.10 | 131.03K |
| 2026-07-16 | TWD 98.40 | -0.51% | TWD 98.90 | TWD 99.00 | TWD 97.00 | 111.38K |
| 2026-07-15 | TWD 98.90 | -0.90% | TWD 99.80 | TWD 101.00 | TWD 97.30 | 120.15K |
| 2026-07-14 | TWD 99.80 | -4.50% | TWD 104.50 | TWD 104.50 | TWD 95.00 | 268.98K |
| 2026-07-13 | TWD 104.50 | 0.00% | TWD 104.50 | TWD 108.50 | TWD 101.50 | 185.51K |
| 2026-07-09 | TWD 104.50 | -1.88% | TWD 104.50 | TWD 108.50 | TWD 101.00 | 125.97K |
| 2026-07-08 | TWD 106.50 | +2.90% | TWD 103.50 | TWD 107.50 | TWD 102.00 | 312.14K |
| 2026-07-07 | TWD 103.50 | -0.48% | TWD 104.00 | TWD 105.50 | TWD 98.80 | 250.84K |
| 2026-07-06 | TWD 104.00 | +2.46% | TWD 102.50 | TWD 104.00 | TWD 99.80 | 218.62K |
| 2026-07-03 | TWD 101.50 | -3.33% | TWD 105.00 | TWD 105.00 | TWD 97.20 | 348.50K |
| 2026-07-02 | TWD 105.00 | +9.15% | TWD 96.20 | TWD 106.50 | TWD 94.10 | 513.06K |
| 2026-07-01 | TWD 96.20 | +13.98% | TWD 84.50 | TWD 96.30 | TWD 84.00 | 510.15K |
| 2026-06-30 | TWD 84.40 | +0.36% | TWD 84.40 | TWD 84.50 | TWD 83.00 | 253.66K |
| 2026-06-29 | TWD 84.10 | -1.98% | TWD 85.80 | TWD 86.40 | TWD 82.70 | 190.66K |
| 2026-06-26 | TWD 85.80 | -3.38% | TWD 88.80 | TWD 88.90 | TWD 84.90 | 125.28K |
| 2026-06-25 | TWD 88.80 | -0.78% | TWD 89.50 | TWD 89.60 | TWD 87.70 | 165.71K |
| 2026-06-24 | TWD 89.50 | -1.00% | TWD 89.80 | TWD 90.40 | TWD 88.70 | 128.20K |
| 2026-06-23 | TWD 90.40 | -2.80% | TWD 93.50 | TWD 94.30 | TWD 89.90 | 302.88K |
| 2026-06-22 | TWD 93.00 | -0.43% | TWD 93.50 | TWD 94.10 | TWD 91.70 | 340.50K |
| 2026-06-18 | TWD 93.40 | -1.48% | TWD 95.00 | TWD 95.00 | TWD 92.70 | 164.54K |
| 2026-06-17 | TWD 94.80 | -1.46% | TWD 94.50 | TWD 95.80 | TWD 94.00 | 121.29K |
| 2026-06-16 | TWD 96.20 | -1.54% | TWD 97.70 | TWD 98.00 | TWD 95.20 | 125.67K |
| 2026-06-15 | TWD 97.70 | +0.83% | TWD 96.90 | TWD 98.20 | TWD 96.40 | 161.87K |
| 2026-06-12 | TWD 96.90 | -0.10% | TWD 97.00 | TWD 99.40 | TWD 95.80 | 160.22K |
| 2026-06-11 | TWD 97.00 | -0.51% | TWD 97.90 | TWD 97.90 | TWD 94.70 | 50.09K |
| 2026-06-10 | TWD 97.50 | -2.40% | TWD 99.70 | TWD 99.70 | TWD 96.70 | 83.54K |
| 2026-06-09 | TWD 99.90 | +2.88% | TWD 97.70 | TWD 100.00 | TWD 97.70 | 76.92K |
| 2026-06-08 | TWD 97.10 | -3.38% | TWD 97.50 | TWD 98.50 | TWD 93.80 | 170.66K |
| 2026-06-05 | TWD 100.50 | -1.95% | TWD 103.50 | TWD 103.50 | TWD 98.80 | 135.96K |
| 2026-06-04 | TWD 102.50 | -2.38% | TWD 105.50 | TWD 105.50 | TWD 101.00 | 126.47K |
| 2026-06-03 | TWD 105.00 | +6.49% | TWD 99.00 | TWD 105.50 | TWD 98.00 | 311.45K |
| 2026-06-02 | TWD 98.60 | -0.50% | TWD 99.10 | TWD 99.10 | TWD 96.30 | 206.47K |
| 2026-06-01 | TWD 99.10 | -2.84% | TWD 102.00 | TWD 103.00 | TWD 97.50 | 223.65K |
| 2026-05-29 | TWD 102.00 | -1.45% | TWD 104.00 | TWD 105.00 | TWD 99.70 | 210.04K |
| 2026-05-28 | TWD 103.50 | -2.36% | TWD 104.00 | TWD 106.50 | TWD 101.50 | 222.10K |
| 2026-05-27 | TWD 106.00 | -3.20% | TWD 110.00 | TWD 111.00 | TWD 102.00 | 244.74K |
| 2026-05-26 | TWD 109.50 | -0.45% | TWD 111.00 | TWD 111.50 | TWD 106.00 | 171.16K |