Hypersonic Inc. (TPEX:7894)
Taiwan · Delayed Price · Currency is TWD 143.00
+3.00 (2.14%)
At close: Aug 18, 2026
Hypersonic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 136.50 | 143.50 | 136.50 | 135.50 | 135.50 | -3.21% | 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 |
| Jul 16, 2026 | 200.00 | 206.50 | 175.00 | 190.00 | 190.00 | -5.00% | 198,293 |
| Jul 15, 2026 | 215.00 | 216.50 | 199.00 | 200.00 | 200.00 | -9.30% | 97,865 |
| Jul 14, 2026 | 250.00 | 251.00 | 195.00 | 220.50 | 220.50 | -11.09% | 234,103 |
| Jul 13, 2026 | 231.00 | 261.00 | 229.00 | 248.00 | 248.00 | 7.36% | 138,610 |
| Jul 9, 2026 | 230.00 | 238.00 | 199.50 | 231.00 | 231.00 | 3.13% | 131,522 |
| Jul 8, 2026 | 263.00 | 263.00 | 182.50 | 224.00 | 224.00 | -11.64% | 540,380 |
| Jul 7, 2026 | 270.50 | 280.00 | 224.50 | 253.50 | 253.50 | -7.65% | 272,344 |
| Jul 6, 2026 | 290.00 | 305.00 | 261.50 | 274.50 | 274.50 | -5.34% | 354,545 |
| Jul 3, 2026 | 250.00 | 291.00 | 233.50 | 290.00 | 290.00 | 16.00% | 469,228 |
| Jul 2, 2026 | 201.50 | 251.00 | 198.00 | 250.00 | 250.00 | 18.48% | 230,486 |
| Jul 1, 2026 | 206.00 | 224.50 | 178.00 | 211.00 | 211.00 | 2.43% | 177,332 |
| Jun 30, 2026 | 196.00 | 221.50 | 193.00 | 206.00 | 206.00 | 5.10% | 147,109 |
| Jun 29, 2026 | 196.00 | 222.00 | 141.50 | 196.00 | 196.00 | -4.85% | 501,562 |