Nyquest Technology Co., Ltd. (6494.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 68.80 | 71.70 | 67.70 | 70.50 | 70.50 | 426,000 |
| 02 May 2024 | 67.50 | 68.00 | 67.40 | 67.50 | 67.50 | 59,000 |
| 30 Apr 2024 | 68.10 | 68.30 | 67.50 | 67.70 | 67.70 | 48,000 |
| 29 Apr 2024 | 66.60 | 67.80 | 66.60 | 67.80 | 67.80 | 55,000 |
| 26 Apr 2024 | 66.60 | 67.60 | 66.40 | 66.40 | 66.40 | 87,000 |
| 25 Apr 2024 | 67.10 | 67.10 | 66.20 | 66.40 | 66.40 | 41,000 |
| 24 Apr 2024 | 66.10 | 67.30 | 66.10 | 66.50 | 66.50 | 114,000 |
| 23 Apr 2024 | 67.70 | 67.90 | 65.40 | 65.40 | 65.40 | 33,000 |
| 22 Apr 2024 | 65.10 | 66.20 | 63.70 | 65.40 | 65.40 | 105,000 |
| 19 Apr 2024 | 66.80 | 66.80 | 63.30 | 64.90 | 64.90 | 197,000 |
| 18 Apr 2024 | 68.30 | 68.50 | 67.70 | 67.70 | 67.70 | 47,000 |
| 17 Apr 2024 | 66.00 | 69.00 | 66.00 | 68.70 | 68.70 | 100,000 |
| 16 Apr 2024 | 68.80 | 68.80 | 66.10 | 66.70 | 66.70 | 194,000 |
| 15 Apr 2024 | 70.60 | 70.60 | 69.00 | 69.00 | 69.00 | 151,000 |
| 12 Apr 2024 | 71.20 | 71.60 | 70.60 | 70.80 | 70.80 | 67,000 |
| 11 Apr 2024 | 71.00 | 71.00 | 70.40 | 70.50 | 70.50 | 95,000 |
| 10 Apr 2024 | 71.50 | 72.40 | 71.10 | 71.50 | 71.50 | 172,000 |
| 09 Apr 2024 | 71.20 | 71.60 | 70.30 | 70.40 | 70.40 | 210,000 |
| 08 Apr 2024 | 71.70 | 71.70 | 71.00 | 71.50 | 71.50 | 112,000 |
| 03 Apr 2024 | 72.00 | 72.00 | 71.10 | 71.70 | 71.70 | 150,000 |
| 02 Apr 2024 | 72.30 | 73.00 | 72.20 | 72.60 | 72.60 | 102,000 |
| 01 Apr 2024 | 71.20 | 73.10 | 70.80 | 72.30 | 72.30 | 174,000 |
| 29 Mar 2024 | 71.70 | 72.30 | 70.50 | 70.60 | 70.60 | 149,000 |
| 28 Mar 2024 | 71.90 | 72.30 | 71.20 | 71.20 | 71.20 | 148,000 |
| 27 Mar 2024 | 71.50 | 72.60 | 71.50 | 71.80 | 71.80 | 312,000 |
| 26 Mar 2024 | 74.30 | 74.30 | 71.50 | 71.50 | 71.50 | 284,000 |
| 25 Mar 2024 | 73.20 | 74.20 | 72.60 | 73.50 | 73.50 | 202,000 |
| 22 Mar 2024 | 74.00 | 74.00 | 72.20 | 72.20 | 72.20 | 129,000 |
| 21 Mar 2024 | 72.50 | 72.80 | 71.90 | 72.20 | 72.20 | 155,000 |
| 20 Mar 2024 | 72.80 | 73.00 | 71.70 | 72.00 | 72.00 | 169,000 |
| 19 Mar 2024 | 73.40 | 74.10 | 72.10 | 72.70 | 72.70 | 205,000 |
| 18 Mar 2024 | 73.00 | 73.80 | 72.70 | 73.40 | 73.40 | 155,000 |
| 15 Mar 2024 | 74.60 | 75.30 | 72.70 | 72.70 | 72.70 | 352,000 |
| 14 Mar 2024 | 75.00 | 76.50 | 74.70 | 75.00 | 75.00 | 256,000 |
| 13 Mar 2024 | 79.40 | 79.40 | 74.30 | 75.00 | 75.00 | 563,000 |
| 12 Mar 2024 | 78.30 | 79.90 | 78.30 | 79.10 | 79.10 | 211,000 |
| 11 Mar 2024 | 77.80 | 80.70 | 77.80 | 78.10 | 78.10 | 484,000 |
| 08 Mar 2024 | 84.50 | 85.00 | 79.20 | 79.90 | 79.90 | 755,000 |
| 07 Mar 2024 | 86.80 | 87.20 | 84.60 | 84.60 | 84.60 | 1,699,000 |
| 06 Mar 2024 | 84.20 | 85.30 | 83.80 | 84.80 | 84.80 | 1,259,000 |
| 05 Mar 2024 | 82.80 | 86.90 | 81.40 | 83.50 | 83.50 | 1,208,000 |
| 04 Mar 2024 | 82.50 | 83.40 | 81.00 | 81.80 | 81.80 | 431,000 |
| 01 Mar 2024 | 84.30 | 84.90 | 82.30 | 82.30 | 82.30 | 751,000 |
| 29 Feb 2024 | 88.80 | 89.00 | 83.90 | 84.20 | 84.20 | 918,000 |
| 27 Feb 2024 | 90.40 | 94.40 | 86.50 | 88.70 | 88.70 | 1,520,000 |
| 26 Feb 2024 | 87.50 | 89.80 | 86.80 | 88.80 | 88.80 | 722,000 |
| 23 Feb 2024 | 87.50 | 89.00 | 87.40 | 87.50 | 87.50 | 467,000 |
| 22 Feb 2024 | 89.00 | 89.00 | 86.40 | 87.90 | 87.90 | 386,000 |
| 21 Feb 2024 | 88.00 | 88.30 | 86.70 | 87.80 | 87.80 | 308,000 |
| 20 Feb 2024 | 88.00 | 88.70 | 86.30 | 88.00 | 88.00 | 433,000 |
| 19 Feb 2024 | 89.70 | 90.00 | 87.70 | 87.70 | 87.70 | 547,000 |
| 16 Feb 2024 | 91.00 | 91.60 | 86.80 | 89.60 | 89.60 | 1,928,000 |
| 15 Feb 2024 | 83.80 | 87.50 | 82.50 | 87.50 | 87.50 | 2,434,000 |
| 05 Feb 2024 | 80.20 | 81.30 | 77.80 | 79.60 | 79.60 | 498,000 |
| 02 Feb 2024 | 81.70 | 82.50 | 80.30 | 80.60 | 80.60 | 519,000 |
| 01 Feb 2024 | 82.90 | 83.60 | 81.10 | 81.60 | 81.60 | 511,000 |
| 31 Jan 2024 | 80.90 | 84.20 | 80.60 | 81.40 | 81.40 | 751,000 |
| 30 Jan 2024 | 81.10 | 83.40 | 78.50 | 81.40 | 81.40 | 1,737,000 |
| 29 Jan 2024 | 73.50 | 80.40 | 73.50 | 80.20 | 80.20 | 806,000 |
| 26 Jan 2024 | 74.80 | 74.80 | 73.50 | 73.80 | 73.80 | 76,000 |
| 25 Jan 2024 | 77.30 | 77.30 | 74.30 | 74.30 | 74.30 | 150,000 |
| 24 Jan 2024 | 77.00 | 77.60 | 76.20 | 76.30 | 76.30 | 123,000 |
| 23 Jan 2024 | 77.00 | 77.00 | 76.40 | 76.70 | 76.70 | 73,000 |
| 22 Jan 2024 | 74.60 | 77.40 | 74.60 | 76.70 | 76.70 | 237,000 |
| 19 Jan 2024 | 75.10 | 75.20 | 73.30 | 74.20 | 74.20 | 126,000 |
| 18 Jan 2024 | 73.90 | 74.80 | 72.40 | 74.30 | 74.30 | 305,000 |
| 17 Jan 2024 | 76.10 | 76.70 | 72.70 | 73.90 | 73.90 | 436,000 |
| 16 Jan 2024 | 79.50 | 79.50 | 75.60 | 75.90 | 75.90 | 308,000 |
| 15 Jan 2024 | 78.30 | 79.50 | 78.30 | 78.80 | 78.80 | 271,050 |
| 12 Jan 2024 | 79.00 | 79.20 | 78.20 | 78.20 | 78.20 | 74,000 |
| 11 Jan 2024 | 78.50 | 79.50 | 78.10 | 78.90 | 78.90 | 183,000 |
| 10 Jan 2024 | 79.30 | 79.90 | 77.50 | 79.20 | 79.20 | 145,000 |
| 09 Jan 2024 | 82.40 | 82.40 | 78.60 | 78.70 | 78.70 | 334,000 |
| 08 Jan 2024 | 79.40 | 81.50 | 79.20 | 80.00 | 80.00 | 409,000 |
| 05 Jan 2024 | 77.90 | 79.20 | 77.50 | 77.60 | 77.60 | 414,000 |
| 04 Jan 2024 | 78.70 | 79.50 | 77.70 | 78.00 | 78.00 | 214,000 |
| 03 Jan 2024 | 78.40 | 79.10 | 77.60 | 78.50 | 78.50 | 120,000 |
| 02 Jan 2024 | 80.10 | 80.60 | 79.20 | 79.20 | 79.20 | 165,000 |
| 29 Dec 2023 | 81.20 | 81.20 | 80.40 | 80.40 | 80.40 | 171,000 |
| 28 Dec 2023 | 82.90 | 83.00 | 81.60 | 81.60 | 81.60 | 306,000 |
| 27 Dec 2023 | 79.70 | 85.90 | 79.70 | 83.10 | 83.10 | 1,306,000 |
| 26 Dec 2023 | 78.40 | 80.60 | 78.40 | 79.60 | 79.60 | 202,000 |
| 25 Dec 2023 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 117,000 |
| 22 Dec 2023 | 79.10 | 80.80 | 79.10 | 80.00 | 80.00 | 158,000 |
| 21 Dec 2023 | 78.60 | 80.20 | 78.50 | 79.10 | 79.10 | 94,000 |
| 20 Dec 2023 | 79.00 | 80.40 | 79.00 | 79.70 | 79.70 | 108,000 |
| 19 Dec 2023 | 80.60 | 81.50 | 77.90 | 79.00 | 79.00 | 425,000 |
| 18 Dec 2023 | 81.40 | 83.10 | 80.00 | 80.70 | 80.70 | 499,000 |
| 15 Dec 2023 | 82.90 | 83.00 | 81.20 | 81.30 | 81.30 | 417,000 |
| 14 Dec 2023 | 84.80 | 85.20 | 82.40 | 83.00 | 83.00 | 376,000 |
| 13 Dec 2023 | 83.70 | 85.60 | 83.60 | 83.70 | 83.70 | 315,000 |
| 12 Dec 2023 | 85.30 | 86.20 | 82.70 | 83.70 | 83.70 | 746,000 |
| 11 Dec 2023 | 85.50 | 86.20 | 84.40 | 85.20 | 85.20 | 463,000 |
| 08 Dec 2023 | 86.80 | 87.80 | 85.60 | 85.60 | 85.60 | 359,000 |
| 07 Dec 2023 | 85.90 | 88.10 | 84.60 | 86.20 | 86.20 | 1,163,000 |
| 06 Dec 2023 | 88.00 | 90.20 | 86.90 | 88.80 | 88.80 | 807,000 |
| 05 Dec 2023 | 87.00 | 90.30 | 86.00 | 87.30 | 87.30 | 758,000 |
| 04 Dec 2023 | 91.30 | 92.60 | 86.80 | 87.50 | 87.50 | 2,579,000 |
| 01 Dec 2023 | 92.10 | 93.20 | 91.00 | 91.00 | 91.00 | 1,465,000 |
| 30 Nov 2023 | 93.40 | 93.40 | 89.50 | 92.20 | 92.20 | 2,202,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.