Medimaging Integrated Solution Inc. (TPE:6796)
Taiwan
· Delayed Price · Currency is TWD 70.20
-0.40 (-0.57%)
Apr 29, 2026, 1:24 PM CST
TPE:6796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.00 | 70.90 | 69.20 | 70.60 | 70.60 | 0.43% | 40,919 |
| Apr 27, 2026 | 73.40 | 73.40 | 68.50 | 70.30 | 70.30 | -0.99% | 149,596 |
| Apr 24, 2026 | 71.60 | 71.60 | 71.00 | 71.00 | 71.00 | -0.70% | 19,156 |
| Apr 23, 2026 | 72.10 | 72.50 | 71.30 | 71.50 | 71.50 | -1.38% | 64,448 |
| Apr 22, 2026 | 72.20 | 72.60 | 71.60 | 72.50 | 72.50 | 0.42% | 50,950 |
| Apr 21, 2026 | 73.10 | 74.00 | 72.00 | 72.20 | 72.20 | -1.50% | 76,740 |
| Apr 20, 2026 | 73.50 | 74.60 | 73.20 | 73.30 | 73.30 | -2.91% | 52,334 |
| Apr 17, 2026 | 77.90 | 79.50 | 75.10 | 75.50 | 75.50 | -2.83% | 72,236 |
| Apr 16, 2026 | 76.00 | 77.70 | 75.50 | 77.70 | 77.70 | 5.00% | 81,001 |
| Apr 15, 2026 | 72.10 | 76.00 | 71.70 | 74.00 | 74.00 | 3.35% | 77,796 |
| Apr 14, 2026 | 72.70 | 72.70 | 71.50 | 71.60 | 71.60 | -1.24% | 34,458 |
| Apr 13, 2026 | 71.00 | 72.90 | 71.00 | 72.50 | 72.50 | 2.11% | 32,045 |
| Apr 10, 2026 | 71.50 | 72.00 | 70.70 | 71.00 | 71.00 | -0.56% | 80,814 |
| Apr 9, 2026 | 71.10 | 72.80 | 71.00 | 71.40 | 71.40 | -0.56% | 33,247 |
| Apr 8, 2026 | 71.30 | 73.00 | 71.20 | 71.80 | 71.80 | 0.84% | 41,572 |
| Apr 7, 2026 | 70.10 | 72.50 | 70.10 | 71.20 | 71.20 | -1.39% | 67,938 |
| Apr 2, 2026 | 75.80 | 75.80 | 72.00 | 72.20 | 72.20 | -2.17% | 53,989 |
| Apr 1, 2026 | 74.50 | 75.60 | 73.80 | 73.80 | 73.80 | - | 30,994 |
| Mar 31, 2026 | 77.60 | 77.60 | 73.80 | 73.80 | 73.80 | -2.38% | 75,618 |
| Mar 30, 2026 | 75.00 | 78.90 | 73.80 | 75.60 | 75.60 | 0.80% | 98,693 |
| Mar 27, 2026 | 72.80 | 75.00 | 72.80 | 75.00 | 75.00 | 3.02% | 45,055 |
| Mar 26, 2026 | 72.10 | 73.20 | 71.80 | 72.80 | 72.80 | 1.11% | 53,931 |
| Mar 25, 2026 | 71.30 | 72.00 | 71.00 | 72.00 | 72.00 | 0.98% | 63,714 |
| Mar 24, 2026 | 72.50 | 73.70 | 71.20 | 71.30 | 71.30 | -0.56% | 37,271 |
| Mar 23, 2026 | 72.70 | 73.80 | 71.70 | 71.70 | 71.70 | -1.92% | 118,330 |
| Mar 20, 2026 | 73.60 | 74.20 | 73.00 | 73.10 | 73.10 | -0.95% | 145,840 |
| Mar 19, 2026 | 75.40 | 75.40 | 73.80 | 73.80 | 73.80 | -2.12% | 109,236 |
| Mar 18, 2026 | 75.10 | 75.80 | 74.50 | 75.40 | 75.40 | -0.79% | 119,586 |
| Mar 17, 2026 | 77.50 | 77.50 | 74.80 | 76.00 | 76.00 | -1.81% | 98,682 |
| Mar 16, 2026 | 76.40 | 77.40 | 75.50 | 77.40 | 77.40 | 1.44% | 87,445 |
| Mar 13, 2026 | 78.60 | 78.60 | 76.30 | 76.30 | 76.30 | -1.68% | 65,739 |
| Mar 12, 2026 | 77.30 | 78.20 | 77.00 | 77.60 | 77.60 | -1.27% | 77,683 |
| Mar 11, 2026 | 78.50 | 80.00 | 77.00 | 78.60 | 78.60 | 0.26% | 157,331 |
| Mar 10, 2026 | 77.60 | 80.10 | 77.60 | 78.40 | 78.40 | 1.16% | 55,803 |
| 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 |