Hypersonic INC 7894
TPEX · Taiwan · Electronic Technology
TWD 167.50-2.00 (-1.18%)
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 167.50 | -1.18% | TWD 169.50 | TWD 170.00 | TWD 160.00 | 59.10K |
| 2026-10-01 | TWD 169.50 | -0.29% | TWD 165.00 | TWD 172.50 | TWD 160.50 | 94.16K |
| 2026-09-30 | TWD 170.00 | -5.03% | TWD 179.00 | TWD 185.00 | TWD 165.50 | 188.66K |
| 2026-09-29 | TWD 179.00 | +11.88% | TWD 159.00 | TWD 185.50 | TWD 159.00 | 231.43K |
| 2026-09-24 | TWD 160.00 | +3.90% | TWD 148.00 | TWD 163.00 | TWD 148.00 | 104.93K |
| 2026-09-23 | TWD 154.00 | +6.57% | TWD 144.00 | TWD 159.50 | TWD 140.00 | 89.52K |
| 2026-09-22 | TWD 144.50 | -2.69% | TWD 148.50 | TWD 149.00 | TWD 140.50 | 46.20K |
| 2026-09-21 | TWD 148.50 | +2.41% | TWD 145.00 | TWD 149.00 | TWD 145.00 | 38.65K |
| 2026-09-18 | TWD 145.00 | +1.75% | TWD 143.00 | TWD 145.00 | TWD 139.50 | 36.85K |
| 2026-09-17 | TWD 142.50 | -5.94% | TWD 152.00 | TWD 152.00 | TWD 138.50 | 39.11K |
| 2026-09-16 | TWD 151.50 | +3.41% | TWD 146.00 | TWD 152.00 | TWD 145.00 | 14.49K |
| 2026-09-15 | TWD 146.50 | +2.09% | TWD 145.00 | TWD 146.50 | TWD 142.50 | 10.72K |
| 2026-09-14 | TWD 143.50 | -0.35% | TWD 144.00 | TWD 144.50 | TWD 138.00 | 3.37K |
| 2026-09-11 | TWD 144.00 | -1.03% | TWD 145.50 | TWD 145.50 | TWD 140.00 | 12.10K |
| 2026-09-10 | TWD 145.50 | -1.69% | TWD 144.50 | TWD 150.00 | TWD 144.00 | 8.62K |
| 2026-09-09 | TWD 148.00 | -7.50% | TWD 158.50 | TWD 160.00 | TWD 143.00 | 87.42K |
| 2026-09-08 | TWD 160.00 | -5.88% | TWD 170.00 | TWD 170.00 | TWD 159.00 | 51.62K |
| 2026-09-07 | TWD 170.00 | +0.29% | TWD 172.50 | TWD 172.50 | TWD 162.50 | 18.02K |
| 2026-09-04 | TWD 169.50 | +2.11% | TWD 169.00 | TWD 169.50 | TWD 164.50 | 8.05K |
| 2026-09-03 | TWD 166.00 | -1.19% | TWD 164.50 | TWD 171.50 | TWD 162.00 | 25.65K |
| 2026-09-02 | TWD 168.00 | -2.89% | TWD 172.00 | TWD 172.00 | TWD 164.00 | 24.59K |
| 2026-09-01 | TWD 173.00 | +3.59% | TWD 171.50 | TWD 176.50 | TWD 166.50 | 94.04K |
| 2026-08-31 | TWD 167.00 | -2.05% | TWD 172.00 | TWD 173.00 | TWD 163.00 | 60.82K |
| 2026-08-28 | TWD 170.50 | -1.45% | TWD 171.00 | TWD 188.00 | TWD 162.00 | 149.04K |
| 2026-08-27 | TWD 173.00 | +22.70% | TWD 142.00 | TWD 178.50 | TWD 140.00 | 219.20K |
| 2026-08-26 | TWD 141.00 | 0.00% | TWD 142.00 | TWD 142.00 | TWD 137.00 | 8.96K |
| 2026-08-25 | TWD 141.00 | -0.70% | TWD 142.00 | TWD 142.00 | TWD 135.00 | 15.52K |
| 2026-08-24 | TWD 142.00 | -2.41% | TWD 146.50 | TWD 146.50 | TWD 140.00 | 15.48K |
| 2026-08-21 | TWD 145.50 | +3.19% | TWD 141.00 | TWD 145.50 | TWD 137.00 | 23.90K |
| 2026-08-20 | TWD 141.00 | -1.05% | TWD 136.50 | TWD 143.00 | TWD 136.50 | 3.46K |
| 2026-08-19 | TWD 142.50 | -0.35% | TWD 138.50 | TWD 142.50 | TWD 136.00 | 5.15K |
| 2026-08-18 | TWD 143.00 | +2.14% | TWD 136.50 | TWD 143.50 | TWD 136.50 | 14.77K |
| 2026-08-17 | TWD 140.00 | -2.44% | TWD 140.00 | TWD 144.00 | TWD 129.50 | 59.20K |
| 2026-08-14 | TWD 143.50 | +0.35% | TWD 138.50 | TWD 144.50 | TWD 137.00 | 26.22K |
| 2026-08-13 | TWD 143.00 | -4.98% | TWD 156.00 | TWD 156.00 | TWD 139.00 | 40.76K |
| 2026-08-12 | TWD 150.50 | -0.33% | TWD 145.50 | TWD 157.00 | TWD 133.00 | 53.75K |
| 2026-08-11 | TWD 151.00 | -6.50% | TWD 157.00 | TWD 163.50 | TWD 145.50 | 66.32K |
| 2026-08-10 | TWD 161.50 | +14.95% | TWD 142.00 | TWD 167.50 | TWD 142.00 | 119.37K |
| 2026-08-07 | TWD 140.50 | +5.64% | TWD 138.50 | TWD 140.50 | TWD 132.50 | 8.77K |
| 2026-08-06 | TWD 133.00 | -5.00% | TWD 140.00 | TWD 142.00 | TWD 133.00 | 68.89K |
| 2026-08-05 | TWD 140.00 | +4.48% | TWD 136.00 | TWD 149.00 | TWD 136.00 | 62.74K |
| 2026-08-04 | TWD 134.00 | -2.55% | TWD 137.50 | TWD 142.50 | TWD 129.00 | 53.39K |
| 2026-08-03 | TWD 137.50 | -8.03% | TWD 144.50 | TWD 150.00 | TWD 126.50 | 80.10K |
| 2026-07-31 | TWD 149.50 | +13.69% | TWD 134.50 | TWD 150.50 | TWD 133.00 | 108.92K |
| 2026-07-30 | TWD 131.50 | +6.91% | TWD 117.50 | TWD 142.00 | TWD 109.50 | 88.17K |
| 2026-07-29 | TWD 123.00 | -9.23% | TWD 138.00 | TWD 138.00 | TWD 109.00 | 90.97K |
| 2026-07-28 | TWD 135.50 | -11.44% | TWD 145.50 | TWD 147.00 | TWD 132.00 | 76.57K |
| 2026-07-27 | TWD 153.00 | -0.97% | TWD 153.50 | TWD 162.00 | TWD 141.50 | 98.50K |
| 2026-07-24 | TWD 154.50 | -10.43% | TWD 165.00 | TWD 172.00 | TWD 149.50 | 76.68K |
| 2026-07-23 | TWD 172.50 | -1.15% | TWD 177.50 | TWD 178.00 | TWD 166.50 | 54.59K |
| 2026-07-22 | TWD 174.50 | +1.16% | TWD 183.00 | TWD 183.00 | TWD 170.50 | 59.41K |
| 2026-07-21 | TWD 172.50 | -7.51% | TWD 181.00 | TWD 185.50 | TWD 170.00 | 66.37K |
| 2026-07-20 | TWD 186.50 | -4.11% | TWD 199.00 | TWD 199.00 | TWD 179.00 | 75.82K |
| 2026-07-17 | TWD 194.50 | +2.37% | TWD 190.00 | TWD 196.50 | TWD 175.00 | 57.22K |
| 2026-07-16 | TWD 190.00 | -5.00% | TWD 200.00 | TWD 206.50 | TWD 175.00 | 198.29K |
| 2026-07-15 | TWD 200.00 | -9.30% | TWD 215.00 | TWD 216.50 | TWD 199.00 | 97.87K |
| 2026-07-14 | TWD 220.50 | -11.09% | TWD 250.00 | TWD 251.00 | TWD 195.00 | 234.10K |
| 2026-07-13 | TWD 248.00 | +7.36% | TWD 231.00 | TWD 261.00 | TWD 229.00 | 138.61K |
| 2026-07-09 | TWD 231.00 | +3.13% | TWD 230.00 | TWD 238.00 | TWD 199.50 | 131.52K |
| 2026-07-08 | TWD 224.00 | -11.64% | TWD 263.00 | TWD 263.00 | TWD 182.50 | 540.38K |
| 2026-07-07 | TWD 253.50 | -7.65% | TWD 270.50 | TWD 280.00 | TWD 224.50 | 272.34K |
| 2026-07-06 | TWD 274.50 | -5.34% | TWD 290.00 | TWD 305.00 | TWD 261.50 | 354.55K |
| 2026-07-03 | TWD 290.00 | +16.00% | TWD 250.00 | TWD 291.00 | TWD 233.50 | 469.23K |
| 2026-07-02 | TWD 250.00 | +18.48% | TWD 201.50 | TWD 251.00 | TWD 198.00 | 230.49K |
| 2026-07-01 | TWD 211.00 | +2.43% | TWD 206.00 | TWD 224.50 | TWD 178.00 | 177.33K |
| 2026-06-30 | TWD 206.00 | +5.10% | TWD 196.00 | TWD 221.50 | TWD 193.00 | 147.11K |
| 2026-06-29 | TWD 196.00 | -4.85% | TWD 196.00 | TWD 222.00 | TWD 141.50 | 501.56K |
| 2026-06-26 | TWD 206.00 | — | TWD 90.00 | TWD 331.50 | TWD 90.00 | 364.29K |