Hypersonic INC 7894
TPEX · Tayvan · Elektronik Teknoloji
TWD 167,50-2,00 (-%1,18)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |