Hypersonic Inc. (TPEX:7894)
Taiwan · Delayed Price · Currency is TWD 124.00
-6.50 (-4.98%)
At close: Nov 6, 2026
Hypersonic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 125.50 | 125.50 | 118.00 | 124.00 | 124.00 | -4.98% | 57,984 |
| Nov 5, 2026 | 133.00 | 137.00 | 126.50 | 130.50 | 130.50 | -4.04% | 28,682 |
| Nov 4, 2026 | 131.50 | 136.00 | 129.50 | 136.00 | 136.00 | 3.42% | 15,866 |
| Nov 3, 2026 | 142.00 | 142.00 | 125.50 | 131.50 | 131.50 | -7.39% | 44,121 |
| Nov 2, 2026 | 141.50 | 142.00 | 136.50 | 142.00 | 142.00 | 0.35% | 45,859 |
| Oct 30, 2026 | 142.50 | 144.00 | 131.50 | 141.50 | 141.50 | -4.71% | 58,223 |
| Oct 29, 2026 | 156.00 | 156.00 | 144.00 | 148.50 | 148.50 | -4.81% | 23,773 |
| Oct 28, 2026 | 155.50 | 156.00 | 152.00 | 156.00 | 156.00 | - | 2,576 |
| Oct 27, 2026 | 150.50 | 156.50 | 150.50 | 156.00 | 156.00 | -0.32% | 11,597 |
| Oct 22, 2026 | 156.50 | 156.50 | 150.50 | 156.50 | 156.50 | 0.64% | 12,455 |
| Oct 21, 2026 | 158.00 | 160.00 | 151.00 | 155.50 | 155.50 | -0.32% | 22,460 |
| Oct 20, 2026 | 157.50 | 157.50 | 151.00 | 156.00 | 156.00 | -0.95% | 11,118 |
| Oct 19, 2026 | 154.50 | 157.50 | 150.50 | 157.50 | 157.50 | 0.32% | 15,696 |
| Oct 16, 2026 | 159.00 | 160.00 | 155.00 | 157.00 | 157.00 | -0.95% | 28,751 |
| Oct 15, 2026 | 164.50 | 164.50 | 155.00 | 158.50 | 158.50 | -3.06% | 42,718 |
| Oct 14, 2026 | 168.00 | 168.00 | 159.50 | 163.50 | 163.50 | -1.80% | 62,995 |
| Oct 13, 2026 | 161.00 | 166.50 | 160.00 | 166.50 | 166.50 | 0.30% | 56,413 |
| Oct 12, 2026 | 162.50 | 169.00 | 160.50 | 166.00 | 166.00 | 0.61% | 65,282 |
| Oct 8, 2026 | 169.00 | 176.50 | 163.50 | 165.00 | 165.00 | -1.79% | 126,317 |
| Oct 7, 2026 | 165.00 | 168.00 | 160.50 | 168.00 | 168.00 | 2.75% | 27,224 |
| Oct 6, 2026 | 173.00 | 173.00 | 160.50 | 163.50 | 163.50 | -4.39% | 65,390 |
| Oct 5, 2026 | 167.50 | 176.00 | 166.00 | 171.00 | 171.00 | 2.09% | 70,594 |
| Oct 2, 2026 | 169.50 | 170.00 | 160.00 | 167.50 | 167.50 | -1.18% | 59,096 |
| Oct 1, 2026 | 165.00 | 172.50 | 160.50 | 169.50 | 169.50 | -0.29% | 94,161 |
| Sep 30, 2026 | 179.00 | 185.00 | 165.50 | 170.00 | 170.00 | -5.03% | 188,655 |
| Sep 29, 2026 | 159.00 | 185.50 | 159.00 | 179.00 | 179.00 | 11.88% | 231,426 |
| 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 |