Speeding Rocket Co., Ltd. 7782
TPEX · Taiwan · Consumer Non-Durables
TWD 25.150.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 25.15 | 0.00% | TWD 25.15 | TWD 25.15 | TWD 25.15 | 2.00K |
| 2026-10-01 | TWD 25.15 | -0.40% | TWD 25.15 | TWD 25.15 | TWD 25.15 | 1.00K |
| 2026-09-30 | TWD 25.25 | +1.20% | TWD 25.15 | TWD 25.25 | TWD 25.10 | 3.00K |
| 2026-09-29 | TWD 24.95 | -1.38% | TWD 24.75 | TWD 24.95 | TWD 24.75 | 3.00K |
| 2026-09-24 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 0 |
| 2026-09-23 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 2.00K |
| 2026-09-22 | TWD 25.30 | -1.94% | TWD 25.85 | TWD 25.85 | TWD 25.30 | 7.00K |
| 2026-09-21 | TWD 25.80 | 0.00% | TWD 26.25 | TWD 26.60 | TWD 25.80 | 10.00K |
| 2026-09-18 | TWD 25.80 | +1.38% | TWD 25.55 | TWD 25.80 | TWD 24.50 | 14.00K |
| 2026-09-17 | TWD 25.45 | -0.78% | TWD 25.20 | TWD 26.30 | TWD 25.20 | 8.00K |
| 2026-09-16 | TWD 25.65 | 0.00% | TWD 25.70 | TWD 25.70 | TWD 25.65 | 16.00K |
| 2026-09-15 | TWD 25.65 | 0.00% | TWD 25.65 | TWD 25.65 | TWD 25.65 | 1.02K |
| 2026-09-14 | TWD 25.65 | 0.00% | TWD 25.65 | TWD 25.65 | TWD 25.65 | 0 |
| 2026-09-11 | TWD 25.65 | +0.39% | TWD 25.60 | TWD 25.65 | TWD 25.50 | 5.00K |
| 2026-09-10 | TWD 25.55 | -0.39% | TWD 25.60 | TWD 25.65 | TWD 25.55 | 3.00K |
| 2026-09-09 | TWD 25.65 | -1.35% | TWD 25.85 | TWD 25.85 | TWD 25.05 | 21.00K |
| 2026-09-08 | TWD 26.00 | 0.00% | TWD 26.10 | TWD 26.10 | TWD 26.00 | 4.00K |
| 2026-09-07 | TWD 26.00 | -2.07% | TWD 26.00 | TWD 26.00 | TWD 25.95 | 3.00K |
| 2026-09-04 | TWD 26.55 | 0.00% | TWD 26.55 | TWD 26.55 | TWD 26.55 | 0 |
| 2026-09-03 | TWD 26.55 | +2.31% | TWD 27.25 | TWD 27.25 | TWD 26.35 | 25.00K |
| 2026-09-02 | TWD 25.95 | -0.19% | TWD 25.95 | TWD 25.95 | TWD 25.95 | 1.00K |
| 2026-09-01 | TWD 26.00 | 0.00% | TWD 26.00 | TWD 26.00 | TWD 26.00 | 0 |
| 2026-08-31 | TWD 26.00 | -2.26% | TWD 26.00 | TWD 26.00 | TWD 25.65 | 8.00K |
| 2026-08-28 | TWD 26.60 | +2.31% | TWD 27.70 | TWD 27.70 | TWD 26.60 | 34.00K |
| 2026-08-27 | TWD 26.00 | +1.36% | TWD 25.35 | TWD 26.00 | TWD 25.30 | 9.00K |
| 2026-08-26 | TWD 25.65 | -0.97% | TWD 25.75 | TWD 25.75 | TWD 25.65 | 4.00K |
| 2026-08-25 | TWD 25.90 | 0.00% | TWD 25.90 | TWD 25.90 | TWD 25.90 | 0 |
| 2026-08-24 | TWD 25.90 | 0.00% | TWD 25.90 | TWD 25.90 | TWD 25.90 | 0 |
| 2026-08-21 | TWD 25.90 | +1.17% | TWD 25.90 | TWD 25.90 | TWD 25.90 | 1.00K |
| 2026-08-20 | TWD 25.60 | +0.79% | TWD 25.30 | TWD 25.60 | TWD 25.30 | 5.00K |
| 2026-08-19 | TWD 25.40 | -0.59% | TWD 25.70 | TWD 27.90 | TWD 25.40 | 73.02K |
| 2026-08-18 | TWD 25.55 | +0.20% | TWD 25.60 | TWD 25.65 | TWD 25.50 | 12.00K |
| 2026-08-17 | TWD 25.50 | -1.16% | TWD 25.50 | TWD 25.50 | TWD 25.50 | 4.09K |
| 2026-08-14 | TWD 25.80 | +0.78% | TWD 25.70 | TWD 25.80 | TWD 25.00 | 36.02K |
| 2026-08-13 | TWD 25.60 | -2.29% | TWD 25.45 | TWD 25.60 | TWD 25.45 | 2.02K |
| 2026-08-12 | TWD 26.20 | +2.54% | TWD 25.80 | TWD 27.15 | TWD 25.80 | 8.01K |
| 2026-08-11 | TWD 25.55 | -1.73% | TWD 26.00 | TWD 26.00 | TWD 25.55 | 3.00K |
| 2026-08-10 | TWD 26.00 | +0.78% | TWD 26.00 | TWD 26.00 | TWD 26.00 | 1.00K |
| 2026-08-07 | TWD 25.80 | 0.00% | TWD 25.80 | TWD 25.80 | TWD 25.80 | 0 |
| 2026-08-06 | TWD 25.80 | -0.39% | TWD 25.75 | TWD 25.80 | TWD 25.75 | 5.10K |
| 2026-08-05 | TWD 25.90 | -2.08% | TWD 26.50 | TWD 26.50 | TWD 25.90 | 2.10K |
| 2026-08-04 | TWD 26.45 | +1.73% | TWD 25.60 | TWD 26.45 | TWD 25.60 | 11.00K |
| 2026-08-03 | TWD 26.00 | -0.38% | TWD 26.00 | TWD 26.10 | TWD 26.00 | 9.02K |
| 2026-07-31 | TWD 26.10 | 0.00% | TWD 25.95 | TWD 27.00 | TWD 25.50 | 45.00K |
| 2026-07-30 | TWD 26.10 | +1.16% | TWD 26.80 | TWD 27.40 | TWD 26.10 | 118.02K |
| 2026-07-29 | TWD 25.80 | 0.00% | TWD 25.80 | TWD 25.80 | TWD 25.80 | 0 |
| 2026-07-28 | TWD 25.80 | -2.46% | TWD 25.50 | TWD 25.80 | TWD 25.50 | 2.00K |
| 2026-07-27 | TWD 26.45 | 0.00% | TWD 26.45 | TWD 26.45 | TWD 26.45 | 0 |
| 2026-07-24 | TWD 26.45 | 0.00% | TWD 26.45 | TWD 26.45 | TWD 26.45 | 0 |
| 2026-07-23 | TWD 26.45 | +0.19% | TWD 26.65 | TWD 26.65 | TWD 26.10 | 4.00K |
| 2026-07-22 | TWD 26.40 | +0.19% | TWD 26.30 | TWD 26.45 | TWD 26.30 | 6.00K |
| 2026-07-21 | TWD 26.35 | +2.93% | TWD 26.35 | TWD 26.35 | TWD 26.35 | 1.00K |
| 2026-07-20 | TWD 25.60 | -0.97% | TWD 25.55 | TWD 25.85 | TWD 25.55 | 4.00K |
| 2026-07-17 | TWD 25.85 | -5.48% | TWD 26.95 | TWD 27.35 | TWD 25.85 | 15.00K |
| 2026-07-16 | TWD 27.35 | +4.19% | TWD 26.25 | TWD 27.35 | TWD 26.25 | 2.00K |
| 2026-07-15 | TWD 26.25 | -1.32% | TWD 26.25 | TWD 26.25 | TWD 26.25 | 2.00K |
| 2026-07-14 | TWD 26.60 | -2.74% | TWD 26.60 | TWD 26.60 | TWD 26.60 | 1.00K |
| 2026-07-13 | TWD 27.35 | +4.39% | TWD 26.25 | TWD 27.35 | TWD 26.00 | 20.00K |
| 2026-07-10 | TWD 26.20 | 0.00% | TWD 26.20 | TWD 26.20 | TWD 26.20 | 0 |
| 2026-07-09 | TWD 26.20 | -2.78% | TWD 26.20 | TWD 26.20 | TWD 26.20 | 1.30K |
| 2026-07-08 | TWD 26.95 | -0.19% | TWD 26.95 | TWD 26.95 | TWD 26.95 | 1.00K |
| 2026-07-07 | TWD 27.00 | +0.93% | TWD 26.70 | TWD 27.00 | TWD 26.30 | 12.00K |
| 2026-07-06 | TWD 26.75 | -0.93% | TWD 27.60 | TWD 27.60 | TWD 26.75 | 6.05K |
| 2026-07-03 | TWD 27.00 | -0.37% | TWD 27.45 | TWD 27.45 | TWD 27.00 | 2.00K |
| 2026-07-02 | TWD 27.10 | +0.74% | TWD 27.00 | TWD 27.10 | TWD 27.00 | 4.00K |
| 2026-07-01 | TWD 26.90 | 0.00% | TWD 26.90 | TWD 26.90 | TWD 26.90 | 0 |
| 2026-06-30 | TWD 26.90 | -2.00% | TWD 26.25 | TWD 26.95 | TWD 26.25 | 11.04K |
| 2026-06-29 | TWD 27.45 | 0.00% | TWD 27.45 | TWD 27.45 | TWD 27.45 | 0 |
| 2026-06-26 | TWD 27.45 | 0.00% | TWD 27.45 | TWD 27.45 | TWD 27.45 | 0 |
| 2026-06-25 | TWD 27.45 | +3.98% | TWD 27.45 | TWD 27.45 | TWD 27.45 | 1.05K |
| 2026-06-24 | TWD 26.40 | -1.86% | TWD 26.55 | TWD 26.55 | TWD 26.20 | 9.00K |
| 2026-06-23 | TWD 26.90 | -2.18% | TWD 26.90 | TWD 26.90 | TWD 26.90 | 1.04K |
| 2026-06-22 | TWD 27.50 | -2.31% | TWD 28.15 | TWD 28.15 | TWD 27.10 | 8.03K |
| 2026-06-18 | TWD 28.15 | -1.05% | TWD 28.90 | TWD 28.90 | TWD 27.10 | 42.00K |
| 2026-06-17 | TWD 28.45 | +4.60% | TWD 27.10 | TWD 28.60 | TWD 26.50 | 80.01K |
| 2026-06-16 | TWD 27.20 | +8.37% | TWD 25.00 | TWD 27.25 | TWD 25.00 | 50.10K |
| 2026-06-15 | TWD 25.10 | -0.20% | TWD 25.15 | TWD 25.15 | TWD 25.10 | 2.00K |
| 2026-06-12 | TWD 25.15 | +0.60% | TWD 25.00 | TWD 25.20 | TWD 25.00 | 21.00K |
| 2026-06-11 | TWD 25.00 | -0.60% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 7.00K |
| 2026-06-10 | TWD 25.15 | -0.59% | TWD 25.30 | TWD 25.30 | TWD 24.70 | 25.35K |
| 2026-06-09 | TWD 25.30 | +0.80% | TWD 25.10 | TWD 25.30 | TWD 24.90 | 24.00K |
| 2026-06-08 | TWD 25.10 | 0.00% | TWD 24.10 | TWD 25.10 | TWD 24.00 | 31.00K |
| 2026-06-05 | TWD 25.10 | -1.95% | TWD 25.25 | TWD 25.25 | TWD 24.50 | 29.00K |
| 2026-06-04 | TWD 25.60 | +0.20% | TWD 25.40 | TWD 25.65 | TWD 25.20 | 30.00K |
| 2026-06-03 | TWD 25.55 | 0.00% | TWD 25.55 | TWD 25.60 | TWD 25.45 | 34.00K |
| 2026-06-02 | TWD 25.55 | -0.39% | TWD 25.50 | TWD 25.65 | TWD 25.20 | 19.00K |
| 2026-06-01 | TWD 25.65 | 0.00% | TWD 25.50 | TWD 25.70 | TWD 25.50 | 15.00K |
| 2026-05-29 | TWD 25.65 | -1.91% | TWD 25.85 | TWD 25.85 | TWD 25.40 | 11.00K |
| 2026-05-28 | TWD 26.15 | +2.55% | TWD 25.40 | TWD 26.35 | TWD 25.25 | 24.00K |
| 2026-05-27 | TWD 25.50 | -0.39% | TWD 25.60 | TWD 25.60 | TWD 25.25 | 46.00K |