Medimaging Integrated Solution Inc. (TPE:6796)
Taiwan
· Delayed Price · Currency is TWD 77.50
-3.30 (-4.08%)
At close: Mar 9, 2026
TPE:6796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.50 | 78.70 | 77.00 | 77.50 | 77.50 | -4.08% | 128,703 |
| Mar 6, 2026 | 80.60 | 81.50 | 80.00 | 80.80 | 80.80 | -0.62% | 55,468 |
| Mar 5, 2026 | 81.10 | 83.50 | 81.10 | 81.30 | 81.30 | 1.37% | 44,843 |
| Mar 4, 2026 | 82.00 | 83.50 | 79.60 | 80.20 | 80.20 | -3.26% | 124,266 |
| Mar 3, 2026 | 87.50 | 87.50 | 82.30 | 82.90 | 82.90 | -0.48% | 73,367 |
| Mar 2, 2026 | 82.40 | 84.70 | 81.60 | 83.30 | 83.30 | 1.09% | 115,239 |
| Feb 26, 2026 | 83.60 | 83.70 | 81.90 | 82.40 | 82.40 | -1.32% | 139,471 |
| Feb 25, 2026 | 84.40 | 84.40 | 83.30 | 83.50 | 83.50 | -0.36% | 111,730 |
| Feb 24, 2026 | 84.40 | 84.90 | 83.70 | 83.80 | 83.80 | -0.71% | 44,932 |
| Feb 23, 2026 | 85.00 | 85.00 | 83.20 | 84.40 | 84.40 | -0.71% | 77,606 |
| Feb 11, 2026 | 86.00 | 86.00 | 83.70 | 85.00 | 85.00 | -2.30% | 165,805 |
| Feb 10, 2026 | 88.20 | 88.30 | 86.70 | 87.00 | 87.00 | -2.03% | 63,933 |
| Feb 9, 2026 | 87.70 | 89.50 | 86.90 | 88.80 | 88.80 | 1.49% | 130,982 |
| Feb 6, 2026 | 87.00 | 87.60 | 84.90 | 87.50 | 87.50 | -0.11% | 125,446 |
| Feb 5, 2026 | 87.20 | 88.50 | 87.10 | 87.60 | 87.60 | -0.45% | 45,402 |
| Feb 4, 2026 | 88.10 | 88.40 | 88.00 | 88.00 | 88.00 | -0.11% | 45,945 |
| Feb 3, 2026 | 88.60 | 88.90 | 88.00 | 88.10 | 88.10 | -0.45% | 58,381 |
| Feb 2, 2026 | 87.70 | 88.90 | 87.70 | 88.50 | 88.50 | 0.45% | 101,205 |
| Jan 30, 2026 | 88.90 | 88.90 | 87.10 | 88.10 | 88.10 | 0.34% | 180,172 |
| Jan 29, 2026 | 88.20 | 89.80 | 85.80 | 87.80 | 87.80 | -1.24% | 395,814 |
| Jan 28, 2026 | 88.90 | 90.90 | 88.50 | 88.90 | 88.90 | -0.34% | 63,294 |
| Jan 27, 2026 | 88.40 | 89.80 | 87.50 | 89.20 | 89.20 | 0.90% | 60,212 |
| Jan 26, 2026 | 87.80 | 89.90 | 87.60 | 88.40 | 88.40 | 0.68% | 91,425 |
| Jan 23, 2026 | 88.00 | 89.00 | 87.70 | 87.80 | 87.80 | -1.01% | 17,513 |
| Jan 22, 2026 | 86.60 | 89.90 | 86.60 | 88.70 | 88.70 | 1.95% | 28,752 |
| Jan 21, 2026 | 88.20 | 88.20 | 86.80 | 87.00 | 87.00 | -1.47% | 59,882 |
| Jan 20, 2026 | 89.70 | 89.80 | 88.30 | 88.30 | 88.30 | -0.34% | 40,923 |
| Jan 19, 2026 | 91.00 | 91.00 | 88.50 | 88.60 | 88.60 | -2.10% | 85,147 |
| Jan 16, 2026 | 90.00 | 90.90 | 89.80 | 90.50 | 90.50 | 0.56% | 67,211 |
| Jan 15, 2026 | 92.60 | 92.60 | 90.00 | 90.00 | 90.00 | -2.91% | 97,120 |
| Jan 14, 2026 | 88.80 | 95.80 | 88.80 | 92.70 | 92.70 | 4.16% | 104,410 |
| Jan 13, 2026 | 90.20 | 90.70 | 88.20 | 89.00 | 89.00 | -3.05% | 138,955 |
| Jan 12, 2026 | 93.20 | 93.20 | 91.10 | 91.80 | 91.80 | 0.55% | 43,662 |
| Jan 9, 2026 | 91.70 | 91.90 | 90.00 | 91.30 | 91.30 | -0.44% | 117,553 |
| Jan 8, 2026 | 91.20 | 99.00 | 91.00 | 91.70 | 91.70 | -1.19% | 200,058 |
| Jan 7, 2026 | 92.70 | 93.50 | 92.50 | 92.80 | 92.80 | -0.11% | 54,973 |
| Jan 6, 2026 | 94.00 | 94.30 | 92.90 | 92.90 | 92.90 | -0.85% | 69,458 |
| Jan 5, 2026 | 95.00 | 95.00 | 93.50 | 93.70 | 93.70 | -1.58% | 71,913 |
| Jan 2, 2026 | 94.90 | 96.40 | 94.70 | 95.20 | 95.20 | 1.06% | 46,724 |
| Dec 31, 2025 | 96.00 | 96.00 | 93.60 | 94.20 | 94.20 | -0.74% | 64,099 |
| Dec 30, 2025 | 96.10 | 96.10 | 92.00 | 94.90 | 94.90 | -2.06% | 123,622 |
| Dec 29, 2025 | 102.50 | 103.00 | 96.90 | 96.90 | 96.90 | -7.27% | 367,793 |
| Dec 26, 2025 | 101.00 | 106.00 | 101.00 | 104.50 | 103.00 | 3.47% | 271,284 |
| Dec 24, 2025 | 106.50 | 106.50 | 100.50 | 101.00 | 99.55 | -3.81% | 173,033 |
| Dec 23, 2025 | 100.00 | 106.00 | 100.00 | 105.00 | 103.49 | 5.11% | 266,088 |
| Dec 22, 2025 | 98.50 | 99.90 | 98.50 | 99.90 | 98.47 | 0.40% | 132,784 |
| Dec 19, 2025 | 97.00 | 99.50 | 96.30 | 99.50 | 98.07 | 3.65% | 208,278 |
| Dec 18, 2025 | 97.60 | 97.80 | 96.00 | 96.00 | 94.62 | -0.72% | 47,136 |
| Dec 17, 2025 | 95.00 | 99.50 | 95.00 | 96.70 | 95.31 | 1.68% | 82,043 |
| Dec 16, 2025 | 96.20 | 96.20 | 93.80 | 95.10 | 93.74 | -1.14% | 42,310 |
| Dec 15, 2025 | 97.20 | 97.40 | 96.10 | 96.20 | 94.82 | -1.23% | 23,470 |
| Dec 12, 2025 | 97.40 | 98.10 | 97.00 | 97.40 | 96.00 | - | 74,858 |
| Dec 11, 2025 | 99.40 | 99.50 | 97.30 | 97.40 | 96.00 | -1.62% | 156,459 |
| Dec 10, 2025 | 96.30 | 99.00 | 96.00 | 99.00 | 97.58 | 2.91% | 260,987 |
| Dec 9, 2025 | 95.10 | 96.40 | 94.80 | 96.20 | 94.82 | 1.37% | 132,979 |
| Dec 8, 2025 | 95.30 | 96.70 | 94.40 | 94.90 | 93.54 | 0.74% | 133,732 |
| Dec 5, 2025 | 94.10 | 94.50 | 93.60 | 94.20 | 92.85 | 0.11% | 42,680 |
| Dec 4, 2025 | 94.40 | 94.70 | 94.10 | 94.10 | 92.75 | -0.21% | 42,521 |
| Dec 3, 2025 | 94.90 | 94.90 | 94.30 | 94.30 | 92.95 | -0.11% | 37,065 |
| Dec 2, 2025 | 94.20 | 94.90 | 94.20 | 94.40 | 93.05 | 0.64% | 78,376 |
| Dec 1, 2025 | 93.50 | 94.00 | 93.00 | 93.80 | 92.45 | -0.32% | 69,397 |
| Nov 28, 2025 | 95.50 | 95.70 | 93.20 | 94.10 | 92.75 | 1.73% | 165,978 |
| Nov 27, 2025 | 91.60 | 92.90 | 91.60 | 92.50 | 91.17 | 0.43% | 36,195 |
| Nov 26, 2025 | 92.00 | 93.00 | 91.90 | 92.10 | 90.78 | 0.22% | 32,773 |
| Nov 25, 2025 | 87.50 | 92.90 | 87.50 | 91.90 | 90.58 | 4.67% | 88,508 |
| Nov 24, 2025 | 86.40 | 87.80 | 85.70 | 87.80 | 86.54 | 2.57% | 30,003 |
| Nov 21, 2025 | 86.00 | 86.00 | 85.20 | 85.60 | 84.37 | -0.23% | 13,336 |
| Nov 20, 2025 | 86.80 | 86.80 | 83.90 | 85.80 | 84.57 | -0.92% | 17,879 |
| Nov 19, 2025 | 87.00 | 88.00 | 86.30 | 86.60 | 85.36 | 0.35% | 21,556 |
| Nov 18, 2025 | 86.40 | 86.40 | 83.80 | 86.30 | 85.06 | - | 86,386 |
| Nov 17, 2025 | 89.20 | 89.20 | 86.20 | 86.30 | 85.06 | -4.11% | 79,848 |
| Nov 14, 2025 | 90.60 | 90.60 | 89.20 | 90.00 | 88.71 | -1.21% | 54,899 |
| Nov 13, 2025 | 92.00 | 92.00 | 91.10 | 91.10 | 89.79 | - | 21,223 |
| Nov 12, 2025 | 91.80 | 92.00 | 91.00 | 91.10 | 89.79 | -0.76% | 26,855 |
| Nov 11, 2025 | 92.00 | 92.60 | 91.50 | 91.80 | 90.48 | 0.33% | 73,747 |
| Nov 10, 2025 | 92.10 | 92.10 | 90.80 | 91.50 | 90.19 | -0.65% | 31,679 |
| Nov 7, 2025 | 92.90 | 93.00 | 91.70 | 92.10 | 90.78 | -0.97% | 36,300 |
| Nov 6, 2025 | 93.50 | 94.50 | 92.50 | 93.00 | 91.67 | 2.20% | 48,596 |
| Nov 5, 2025 | 90.80 | 91.10 | 90.20 | 91.00 | 89.70 | -0.11% | 34,383 |
| Nov 4, 2025 | 92.50 | 92.90 | 91.10 | 91.10 | 89.79 | -1.94% | 35,584 |
| Nov 3, 2025 | 91.50 | 92.90 | 91.50 | 92.90 | 91.57 | 1.42% | 45,923 |
| Oct 31, 2025 | 92.60 | 92.60 | 90.60 | 91.60 | 90.29 | -1.08% | 51,912 |
| Oct 30, 2025 | 99.90 | 99.90 | 92.00 | 92.60 | 91.27 | 0.87% | 109,229 |
| Oct 29, 2025 | 91.20 | 92.00 | 90.50 | 91.80 | 90.48 | 0.66% | 55,637 |
| Oct 28, 2025 | 93.30 | 93.30 | 90.30 | 91.20 | 89.89 | -3.70% | 135,590 |
| Oct 27, 2025 | 95.90 | 96.00 | 94.30 | 94.70 | 93.34 | - | 137,837 |
| Oct 23, 2025 | 93.00 | 95.80 | 93.00 | 94.70 | 93.34 | 2.49% | 217,357 |
| Oct 22, 2025 | 93.90 | 94.00 | 90.00 | 92.40 | 91.07 | 0.43% | 161,107 |
| Oct 21, 2025 | 86.90 | 93.20 | 86.90 | 92.00 | 90.68 | 6.98% | 358,691 |
| Oct 20, 2025 | 86.50 | 86.90 | 85.30 | 86.00 | 84.77 | 0.82% | 94,415 |
| Oct 17, 2025 | 85.80 | 86.50 | 84.20 | 85.30 | 84.08 | 1.55% | 86,724 |
| Oct 16, 2025 | 82.90 | 84.30 | 82.90 | 84.00 | 82.80 | 0.60% | 33,131 |
| Oct 15, 2025 | 82.50 | 84.20 | 82.50 | 83.50 | 82.30 | 0.72% | 44,886 |
| Oct 14, 2025 | 88.00 | 88.00 | 82.60 | 82.90 | 81.71 | -3.04% | 97,640 |
| Oct 13, 2025 | 81.00 | 86.50 | 80.30 | 85.50 | 84.27 | 5.56% | 197,516 |
| Oct 9, 2025 | 75.00 | 82.00 | 75.00 | 81.00 | 79.84 | 8.58% | 144,790 |
| Oct 8, 2025 | 74.00 | 74.60 | 74.00 | 74.60 | 73.53 | 1.36% | 21,978 |
| Oct 7, 2025 | 73.00 | 73.60 | 72.90 | 73.60 | 72.54 | 0.96% | 26,135 |
| Oct 3, 2025 | 73.30 | 73.30 | 72.80 | 72.90 | 71.85 | 0.14% | 8,351 |
| Oct 2, 2025 | 72.50 | 73.10 | 72.30 | 72.80 | 71.76 | 0.55% | 21,227 |