Speeding Rocket Co., Ltd (TPEX:7782)
Taiwan · Delayed Price · Currency is TWD 26.35
+0.75 (2.93%)
At close: Jul 21, 2026
Speeding Rocket Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.55 | 25.85 | 25.55 | 25.60 | 25.60 | -0.97% | 4,100 |
| Jul 17, 2026 | 26.95 | 27.35 | 25.85 | 25.85 | 25.85 | -5.48% | 15,050 |
| Jul 16, 2026 | 26.25 | 27.35 | 26.25 | 27.35 | 27.35 | 4.19% | 2,033 |
| Jul 15, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.32% | 2,000 |
| Jul 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.74% | 1,078 |
| Jul 13, 2026 | 26.25 | 27.35 | 26.00 | 27.35 | 27.35 | 4.39% | 20,016 |
| Jul 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.78% | 1,412 |
| Jul 8, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.19% | 1,568 |
| Jul 7, 2026 | 26.70 | 27.00 | 26.30 | 27.00 | 27.00 | 0.93% | 12,000 |
| Jul 6, 2026 | 27.60 | 27.60 | 26.75 | 26.75 | 26.75 | -0.93% | 6,468 |
| Jul 3, 2026 | 27.45 | 27.45 | 27.00 | 27.00 | 27.00 | -0.37% | 2,057 |
| Jul 2, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.74% | 4,000 |
| Jun 30, 2026 | 26.25 | 26.95 | 26.25 | 26.90 | 26.90 | -2.00% | 11,131 |
| Jun 25, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 3.98% | 1,060 |
| Jun 24, 2026 | 26.55 | 26.55 | 26.20 | 26.40 | 26.40 | -1.86% | 9,359 |
| Jun 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.18% | 1,138 |
| Jun 22, 2026 | 28.15 | 28.15 | 27.10 | 27.50 | 27.50 | -2.31% | 8,090 |
| Jun 18, 2026 | 28.90 | 28.90 | 27.10 | 28.15 | 28.15 | -1.05% | 42,327 |
| Jun 17, 2026 | 27.10 | 28.60 | 26.50 | 28.45 | 28.45 | 4.60% | 80,857 |
| Jun 16, 2026 | 25.00 | 27.25 | 25.00 | 27.20 | 27.20 | 8.37% | 50,556 |
| Jun 15, 2026 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | -0.20% | 2,067 |
| Jun 12, 2026 | 25.00 | 25.20 | 25.00 | 25.15 | 25.15 | 0.60% | 21,881 |
| Jun 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | 7,005 |
| Jun 10, 2026 | 25.30 | 25.30 | 24.70 | 25.15 | 25.15 | -0.59% | 25,450 |
| Jun 9, 2026 | 25.10 | 25.30 | 24.90 | 25.30 | 25.30 | 0.80% | 24,720 |
| Jun 8, 2026 | 24.10 | 25.10 | 24.00 | 25.10 | 25.10 | - | 32,934 |
| Jun 5, 2026 | 25.25 | 25.25 | 24.50 | 25.10 | 25.10 | -1.95% | 29,259 |
| Jun 4, 2026 | 25.40 | 25.65 | 25.20 | 25.60 | 25.60 | 0.20% | 30,462 |
| Jun 3, 2026 | 25.55 | 25.60 | 25.45 | 25.55 | 25.55 | - | 34,310 |
| Jun 2, 2026 | 25.50 | 25.65 | 25.20 | 25.55 | 25.55 | -0.39% | 19,515 |
| Jun 1, 2026 | 25.50 | 25.70 | 25.50 | 25.65 | 25.65 | - | 15,169 |
| May 29, 2026 | 25.85 | 25.85 | 25.40 | 25.65 | 25.65 | -1.91% | 11,227 |
| May 28, 2026 | 25.40 | 26.35 | 25.25 | 26.15 | 26.15 | 2.55% | 24,245 |
| May 27, 2026 | 25.60 | 25.60 | 25.25 | 25.50 | 25.50 | -0.39% | 47,050 |
| May 26, 2026 | 25.65 | 25.65 | 25.40 | 25.60 | 25.60 | -1.35% | 62,772 |
| May 25, 2026 | 26.20 | 26.25 | 25.65 | 25.95 | 25.95 | -1.52% | 156,035 |
| May 22, 2026 | 26.60 | 26.75 | 26.35 | 26.35 | 26.35 | -1.50% | 36,338 |
| May 21, 2026 | 26.65 | 27.00 | 26.65 | 26.75 | 26.75 | -0.37% | 7,496 |
| May 20, 2026 | 27.00 | 27.50 | 26.30 | 26.85 | 26.85 | -0.37% | 14,491 |
| May 19, 2026 | 26.80 | 27.00 | 26.40 | 26.95 | 26.95 | 0.75% | 24,015 |
| May 18, 2026 | 25.90 | 26.75 | 25.75 | 26.75 | 26.75 | -0.19% | 15,001 |
| May 15, 2026 | 26.30 | 26.80 | 26.25 | 26.80 | 26.80 | 0.94% | 36,602 |
| May 14, 2026 | 26.55 | 26.60 | 26.55 | 26.55 | 26.55 | -1.30% | 14,207 |
| May 13, 2026 | 26.10 | 26.90 | 26.10 | 26.90 | 26.90 | 0.19% | 16,593 |
| May 12, 2026 | 26.80 | 26.90 | 26.80 | 26.85 | 26.85 | -0.74% | 25,010 |
| May 11, 2026 | 27.40 | 27.40 | 27.00 | 27.05 | 27.05 | -1.28% | 34,163 |
| May 8, 2026 | 27.55 | 27.75 | 26.85 | 27.40 | 27.40 | -0.54% | 27,022 |
| May 7, 2026 | 27.90 | 27.90 | 27.55 | 27.55 | 27.55 | -1.25% | 15,097 |
| May 6, 2026 | 27.80 | 27.90 | 27.00 | 27.90 | 27.90 | 0.36% | 15,074 |
| May 5, 2026 | 27.45 | 28.75 | 26.85 | 27.80 | 27.80 | 3.15% | 41,921 |