Hypersonic Inc. (TPEX:7894)
Taiwan · Delayed Price · Currency is TWD 160.00
+6.00 (3.90%)
At close: Sep 24, 2026
Hypersonic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 148.00 | 163.00 | 148.00 | 160.00 | 160.00 | 3.90% | 104,933 |
| Sep 23, 2026 | 144.00 | 159.50 | 140.00 | 154.00 | 154.00 | 6.57% | 89,517 |
| Sep 22, 2026 | 148.50 | 149.00 | 140.50 | 144.50 | 144.50 | -2.69% | 46,197 |
| Sep 21, 2026 | 145.00 | 149.00 | 145.00 | 148.50 | 148.50 | 2.41% | 38,653 |
| Sep 18, 2026 | 143.00 | 145.00 | 139.50 | 145.00 | 145.00 | 1.75% | 36,848 |
| Sep 17, 2026 | 152.00 | 152.00 | 138.50 | 142.50 | 142.50 | -5.94% | 39,108 |
| Sep 16, 2026 | 146.00 | 152.00 | 145.00 | 151.50 | 151.50 | 3.41% | 14,494 |
| Sep 15, 2026 | 145.00 | 146.50 | 142.50 | 146.50 | 146.50 | 2.09% | 10,719 |
| Sep 14, 2026 | 144.00 | 144.50 | 138.00 | 143.50 | 143.50 | -0.35% | 3,367 |
| Sep 11, 2026 | 145.50 | 145.50 | 140.00 | 144.00 | 144.00 | -1.03% | 12,103 |
| Sep 10, 2026 | 144.50 | 150.00 | 144.00 | 145.50 | 145.50 | -1.69% | 8,619 |
| Sep 9, 2026 | 158.50 | 160.00 | 143.00 | 148.00 | 148.00 | -7.50% | 87,419 |
| Sep 8, 2026 | 170.00 | 170.00 | 159.00 | 160.00 | 160.00 | -5.88% | 51,624 |
| Sep 7, 2026 | 172.50 | 172.50 | 162.50 | 170.00 | 170.00 | 0.29% | 18,017 |
| Sep 4, 2026 | 169.00 | 169.50 | 164.50 | 169.50 | 169.50 | 2.11% | 8,052 |
| Sep 3, 2026 | 164.50 | 171.50 | 162.00 | 166.00 | 166.00 | -1.19% | 25,654 |
| Sep 2, 2026 | 172.00 | 172.00 | 164.00 | 168.00 | 168.00 | -2.89% | 24,586 |
| Sep 1, 2026 | 171.50 | 176.50 | 166.50 | 173.00 | 173.00 | 3.59% | 94,041 |
| Aug 31, 2026 | 172.00 | 173.00 | 163.00 | 167.00 | 167.00 | -2.05% | 60,817 |
| Aug 28, 2026 | 171.00 | 188.00 | 162.00 | 170.50 | 170.50 | -1.45% | 149,040 |
| Aug 27, 2026 | 142.00 | 178.50 | 140.00 | 173.00 | 173.00 | 22.70% | 219,204 |
| Aug 26, 2026 | 142.00 | 142.00 | 137.00 | 141.00 | 141.00 | - | 8,957 |
| Aug 25, 2026 | 142.00 | 142.00 | 135.00 | 141.00 | 141.00 | -0.70% | 15,522 |
| Aug 24, 2026 | 146.50 | 146.50 | 140.00 | 142.00 | 142.00 | -2.41% | 15,479 |
| Aug 21, 2026 | 141.00 | 145.50 | 137.00 | 145.50 | 145.50 | 3.19% | 23,900 |
| Aug 20, 2026 | 136.50 | 143.00 | 136.50 | 141.00 | 141.00 | -1.05% | 3,457 |
| Aug 19, 2026 | 138.50 | 142.50 | 136.00 | 142.50 | 142.50 | -0.35% | 5,150 |
| Aug 18, 2026 | 136.50 | 143.50 | 136.50 | 143.00 | 143.00 | 2.14% | 14,774 |
| Aug 17, 2026 | 140.00 | 144.00 | 129.50 | 140.00 | 140.00 | -2.44% | 59,196 |
| Aug 14, 2026 | 138.50 | 144.50 | 137.00 | 143.50 | 143.50 | 0.35% | 26,219 |
| Aug 13, 2026 | 156.00 | 156.00 | 139.00 | 143.00 | 143.00 | -4.98% | 40,761 |
| Aug 12, 2026 | 145.50 | 157.00 | 133.00 | 150.50 | 150.50 | -0.33% | 53,751 |
| Aug 11, 2026 | 157.00 | 163.50 | 145.50 | 151.00 | 151.00 | -6.50% | 66,317 |
| Aug 10, 2026 | 142.00 | 167.50 | 142.00 | 161.50 | 161.50 | 14.95% | 119,372 |
| Aug 7, 2026 | 138.50 | 140.50 | 132.50 | 140.50 | 140.50 | 5.64% | 8,768 |
| Aug 6, 2026 | 140.00 | 142.00 | 133.00 | 133.00 | 133.00 | -5.00% | 68,887 |
| Aug 5, 2026 | 136.00 | 149.00 | 136.00 | 140.00 | 140.00 | 4.48% | 62,743 |
| Aug 4, 2026 | 137.50 | 142.50 | 129.00 | 134.00 | 134.00 | -2.55% | 53,385 |
| Aug 3, 2026 | 144.50 | 150.00 | 126.50 | 137.50 | 137.50 | -8.03% | 80,102 |
| Jul 31, 2026 | 134.50 | 150.50 | 133.00 | 149.50 | 149.50 | 13.69% | 108,915 |
| Jul 30, 2026 | 117.50 | 142.00 | 109.50 | 131.50 | 131.50 | 6.91% | 88,171 |
| Jul 29, 2026 | 138.00 | 138.00 | 109.00 | 123.00 | 123.00 | -9.23% | 90,972 |
| Jul 28, 2026 | 145.50 | 147.00 | 132.00 | 135.50 | 135.50 | -11.44% | 76,565 |
| Jul 27, 2026 | 153.50 | 162.00 | 141.50 | 153.00 | 153.00 | -0.97% | 98,503 |
| Jul 24, 2026 | 165.00 | 172.00 | 149.50 | 154.50 | 154.50 | -10.43% | 76,684 |
| Jul 23, 2026 | 177.50 | 178.00 | 166.50 | 172.50 | 172.50 | -1.15% | 54,594 |
| Jul 22, 2026 | 183.00 | 183.00 | 170.50 | 174.50 | 174.50 | 1.16% | 59,408 |
| Jul 21, 2026 | 181.00 | 185.50 | 170.00 | 172.50 | 172.50 | -7.51% | 66,373 |
| Jul 20, 2026 | 199.00 | 199.00 | 179.00 | 186.50 | 186.50 | -4.11% | 75,817 |
| Jul 17, 2026 | 190.00 | 196.50 | 175.00 | 194.50 | 194.50 | 2.37% | 57,217 |