Hypernet Co. Ltd (TPEX:3194)
Taiwan · Delayed Price · Currency is TWD 33.80
-1.00 (-2.87%)
At close: Oct 8, 2026
Hypernet Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 34.80 | 34.80 | 33.25 | 33.80 | 33.80 | -2.87% | 4,000 |
| Oct 7, 2026 | 33.15 | 34.80 | 33.15 | 34.80 | 34.80 | 10.13% | 23,480 |
| Oct 6, 2026 | 31.60 | 33.15 | 31.60 | 31.60 | 31.60 | - | 4,007 |
| Oct 5, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 7.12% | 4,000 |
| Oct 2, 2026 | 30.80 | 30.80 | 29.50 | 29.50 | 29.50 | -4.22% | 502 |
| Oct 1, 2026 | 31.00 | 31.00 | 29.30 | 30.80 | 30.80 | 0.98% | 9,003 |
| Sep 30, 2026 | 30.90 | 31.00 | 30.50 | 30.50 | 30.50 | -1.29% | 5,091 |
| Sep 29, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 500 |
| Sep 24, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 1,506 |
| Sep 23, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 101 |
| Sep 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 1,000 |
| Sep 21, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 500 |
| Sep 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 4.92% | 4,100 |
| Sep 17, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -5.00% | 1 |
| Sep 16, 2026 | 30.90 | 31.00 | 29.45 | 31.00 | 31.00 | -0.64% | 7,003 |
| Sep 15, 2026 | 30.90 | 31.50 | 30.90 | 31.20 | 31.20 | -4.00% | 9,002 |
| Sep 14, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 5 |
| Sep 11, 2026 | 32.50 | 32.50 | 30.90 | 32.50 | 32.50 | 4.17% | 4,997 |
| Sep 10, 2026 | 32.50 | 32.50 | 31.20 | 31.20 | 31.20 | -0.32% | 1,007 |
| Sep 9, 2026 | 31.35 | 31.35 | 31.30 | 31.30 | 31.30 | -5.15% | 3,900 |
| Sep 8, 2026 | 32.40 | 33.00 | 31.35 | 33.00 | 33.00 | 5.77% | 5,452 |
| Sep 7, 2026 | 31.20 | 32.50 | 30.90 | 31.20 | 31.20 | 4.00% | 5,787 |
| Sep 4, 2026 | 31.00 | 31.50 | 30.00 | 30.00 | 30.00 | -3.38% | 13,631 |
| Sep 3, 2026 | 31.00 | 31.05 | 29.50 | 31.05 | 31.05 | 4.55% | 7,800 |
| Sep 2, 2026 | 30.90 | 30.90 | 29.50 | 29.70 | 29.70 | -3.88% | 4,891 |
| Sep 1, 2026 | 30.60 | 30.90 | 29.50 | 30.90 | 30.90 | 4.75% | 1,005 |
| Aug 31, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | -3.28% | 3,103 |
| Aug 28, 2026 | 29.30 | 30.50 | 29.30 | 30.50 | 30.50 | - | 2,014 |
| Aug 27, 2026 | 30.50 | 30.50 | 29.30 | 30.50 | 30.50 | - | 2,011 |
| Aug 26, 2026 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | - | 12,401 |
| Aug 25, 2026 | 30.50 | 30.50 | 29.20 | 30.50 | 30.50 | 1.67% | 1,104 |
| Aug 24, 2026 | 30.10 | 30.10 | 28.70 | 30.00 | 30.00 | - | 13,502 |
| Aug 21, 2026 | 29.45 | 30.50 | 28.60 | 30.00 | 30.00 | 3.27% | 17,351 |
| Aug 20, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 5.25% | 1,339 |
| Aug 19, 2026 | 27.75 | 28.50 | 27.50 | 27.60 | 27.60 | -0.36% | 15,151 |
| Aug 18, 2026 | 28.60 | 29.00 | 27.00 | 27.70 | 27.70 | -7.67% | 23,602 |
| Aug 17, 2026 | 32.20 | 32.20 | 29.45 | 30.00 | 30.00 | -7.69% | 110,082 |
| Aug 14, 2026 | 32.50 | 33.20 | 32.00 | 32.50 | 32.50 | -1.81% | 26,097 |
| Aug 13, 2026 | 34.70 | 34.70 | 32.90 | 33.10 | 33.10 | -4.61% | 51,022 |
| Aug 12, 2026 | 34.50 | 34.70 | 34.50 | 34.70 | 34.70 | 0.58% | 2,800 |
| Aug 11, 2026 | 35.00 | 35.00 | 33.30 | 34.50 | 34.50 | -1.43% | 28,090 |
| Aug 10, 2026 | 35.10 | 35.10 | 33.40 | 35.00 | 35.00 | -0.28% | 12,600 |
| Aug 7, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 2.63% | 500 |
| Aug 6, 2026 | 35.10 | 35.10 | 33.60 | 34.20 | 34.20 | 0.74% | 10,790 |
| Aug 5, 2026 | 35.20 | 35.20 | 33.70 | 33.95 | 33.95 | -3.55% | 7,028 |
| Aug 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 100 |
| Aug 3, 2026 | 34.65 | 36.00 | 33.75 | 35.00 | 35.00 | -2.78% | 11,711 |
| Jul 31, 2026 | 37.05 | 37.15 | 34.65 | 36.00 | 36.00 | -6.49% | 47,804 |