Crystalvue Medical Corporation (TPEX:6527)
Taiwan
· Delayed Price · Currency is TWD 67.10
-0.10 (-0.15%)
Apr 29, 2026, 1:30 PM CST
Crystalvue Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.50 | 67.50 | 67.00 | 67.10 | 67.10 | -0.15% | 16,370 |
| Apr 28, 2026 | 68.20 | 68.60 | 67.10 | 67.20 | 67.20 | -1.47% | 57,230 |
| Apr 27, 2026 | 69.90 | 69.90 | 68.00 | 68.20 | 68.20 | -2.71% | 59,619 |
| Apr 24, 2026 | 70.00 | 70.10 | 69.90 | 70.10 | 70.10 | 0.14% | 45,264 |
| Apr 23, 2026 | 70.00 | 70.10 | 69.80 | 70.00 | 70.00 | - | 63,414 |
| Apr 22, 2026 | 70.40 | 70.50 | 69.50 | 70.00 | 70.00 | -0.57% | 47,000 |
| Apr 21, 2026 | 69.60 | 70.40 | 69.60 | 70.40 | 70.40 | 0.57% | 87,632 |
| Apr 20, 2026 | 70.50 | 70.50 | 69.20 | 70.00 | 70.00 | -0.71% | 118,173 |
| Apr 17, 2026 | 70.20 | 71.00 | 70.20 | 70.50 | 70.50 | 0.57% | 36,064 |
| Apr 16, 2026 | 69.80 | 70.50 | 69.80 | 70.10 | 70.10 | -0.28% | 29,292 |
| Apr 15, 2026 | 70.50 | 70.60 | 70.10 | 70.30 | 70.30 | -0.28% | 27,477 |
| Apr 14, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - | 34,050 |
| Apr 13, 2026 | 70.80 | 70.80 | 69.50 | 70.50 | 70.50 | -2.62% | 40,027 |
| Apr 10, 2026 | 70.50 | 72.40 | 69.90 | 72.40 | 72.40 | 3.28% | 26,061 |
| Apr 9, 2026 | 69.60 | 70.50 | 69.60 | 70.10 | 70.10 | 0.14% | 25,914 |
| Apr 8, 2026 | 70.40 | 70.60 | 70.00 | 70.00 | 70.00 | -0.71% | 60,830 |
| Apr 7, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | 19,180 |
| Apr 2, 2026 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | -0.14% | 27,500 |
| Apr 1, 2026 | 70.00 | 70.30 | 69.90 | 70.10 | 70.10 | -0.85% | 80,514 |
| Mar 31, 2026 | 71.40 | 71.50 | 70.50 | 70.70 | 70.70 | -1.26% | 38,317 |
| Mar 30, 2026 | 71.80 | 71.90 | 71.60 | 71.60 | 71.60 | -1.24% | 42,001 |
| Mar 27, 2026 | 71.60 | 72.60 | 71.60 | 72.50 | 72.50 | -0.41% | 15,305 |
| Mar 26, 2026 | 72.20 | 72.80 | 72.20 | 72.80 | 72.80 | -0.27% | 7,000 |
| Mar 25, 2026 | 72.00 | 73.10 | 72.00 | 73.00 | 73.00 | - | 14,050 |
| Mar 24, 2026 | 73.20 | 73.20 | 73.00 | 73.00 | 73.00 | -0.41% | 15,096 |
| Mar 23, 2026 | 72.80 | 73.50 | 72.80 | 73.30 | 73.30 | 0.69% | 4,425 |
| Mar 20, 2026 | 72.60 | 73.00 | 72.60 | 72.80 | 72.80 | -0.82% | 22,197 |
| Mar 19, 2026 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | 0.55% | 14,051 |
| Mar 18, 2026 | 73.40 | 73.40 | 73.00 | 73.00 | 73.00 | -0.54% | 34,628 |
| Mar 17, 2026 | 73.40 | 73.50 | 73.30 | 73.40 | 73.40 | - | 24,208 |
| Mar 16, 2026 | 73.00 | 73.60 | 73.00 | 73.40 | 73.40 | -0.81% | 23,898 |
| Mar 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 9,421 |
| Mar 12, 2026 | 74.20 | 74.50 | 74.00 | 74.00 | 74.00 | -0.27% | 21,376 |
| Mar 11, 2026 | 73.50 | 74.30 | 73.30 | 74.20 | 74.20 | -0.93% | 24,288 |
| Mar 10, 2026 | 75.00 | 75.10 | 74.10 | 74.90 | 74.90 | -0.79% | 9,310 |
| Mar 9, 2026 | 73.00 | 75.50 | 73.00 | 75.50 | 75.50 | -1.95% | 34,337 |
| Mar 6, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 3.36% | 5,713 |
| Mar 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | 4,937 |
| Mar 4, 2026 | 74.20 | 74.20 | 73.50 | 73.50 | 73.50 | -1.34% | 21,101 |
| Mar 3, 2026 | 75.30 | 75.30 | 74.50 | 74.50 | 74.50 | -0.40% | 7,117 |
| Mar 2, 2026 | 74.20 | 74.90 | 74.20 | 74.80 | 74.80 | -0.80% | 16,028 |
| Feb 26, 2026 | 74.90 | 75.40 | 74.90 | 75.40 | 75.40 | 0.80% | 14,530 |
| Feb 25, 2026 | 75.30 | 75.30 | 74.50 | 74.80 | 74.80 | -1.06% | 36,705 |
| Feb 24, 2026 | 75.90 | 76.20 | 75.40 | 75.60 | 75.60 | -0.40% | 31,318 |
| Feb 23, 2026 | 74.50 | 75.90 | 74.50 | 75.90 | 75.90 | 2.57% | 16,996 |
| Feb 11, 2026 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | 0.41% | 10,270 |
| Feb 10, 2026 | 73.50 | 73.80 | 73.10 | 73.70 | 73.70 | -0.41% | 24,062 |
| Feb 9, 2026 | 75.10 | 75.10 | 73.90 | 74.00 | 74.00 | -2.37% | 31,786 |
| Feb 6, 2026 | 75.00 | 75.80 | 75.00 | 75.80 | 75.80 | -0.52% | 10,201 |
| Feb 5, 2026 | 76.50 | 76.50 | 75.00 | 76.20 | 76.20 | - | 4,010 |
| Feb 4, 2026 | 76.50 | 77.00 | 76.20 | 76.20 | 76.20 | 0.26% | 9,040 |
| Feb 3, 2026 | 75.50 | 77.00 | 75.50 | 76.00 | 76.00 | 2.01% | 16,116 |
| Feb 2, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | 8,111 |
| Jan 30, 2026 | 75.70 | 75.70 | 75.00 | 75.00 | 75.00 | -1.06% | 12,110 |
| Jan 29, 2026 | 76.30 | 76.50 | 75.60 | 75.80 | 75.80 | -1.04% | 14,798 |
| Jan 28, 2026 | 77.00 | 77.00 | 76.50 | 76.60 | 76.60 | -0.52% | 10,012 |
| Jan 27, 2026 | 76.50 | 77.00 | 76.40 | 77.00 | 77.00 | 0.65% | 22,448 |
| Jan 26, 2026 | 76.30 | 76.90 | 76.20 | 76.50 | 76.50 | -0.91% | 6,531 |
| Jan 23, 2026 | 76.50 | 77.20 | 76.50 | 77.20 | 77.20 | 0.52% | 9,468 |
| Jan 22, 2026 | 76.00 | 76.80 | 76.00 | 76.80 | 76.80 | 0.66% | 16,195 |
| Jan 21, 2026 | 76.60 | 76.60 | 76.30 | 76.30 | 76.30 | -1.04% | 14,240 |
| Jan 20, 2026 | 76.60 | 77.10 | 76.60 | 77.10 | 77.10 | -0.64% | 8,170 |
| Jan 19, 2026 | 77.90 | 77.90 | 77.00 | 77.60 | 77.60 | -0.51% | 11,026 |
| Jan 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 3,104 |
| Jan 15, 2026 | 78.00 | 78.30 | 77.90 | 78.00 | 78.00 | - | 17,659 |
| Jan 14, 2026 | 77.70 | 78.00 | 77.70 | 78.00 | 78.00 | - | 11,604 |
| Jan 13, 2026 | 78.00 | 78.60 | 77.90 | 78.00 | 78.00 | -0.76% | 11,061 |
| Jan 12, 2026 | 78.50 | 78.60 | 78.50 | 78.60 | 78.60 | - | 15,433 |
| Jan 9, 2026 | 81.10 | 81.10 | 77.20 | 78.60 | 78.60 | 3.42% | 28,740 |
| Jan 8, 2026 | 74.50 | 76.00 | 73.00 | 76.00 | 76.00 | 2.01% | 16,458 |
| Jan 7, 2026 | 74.50 | 74.50 | 74.00 | 74.50 | 74.50 | -1.32% | 10,892 |
| Jan 6, 2026 | 74.00 | 75.50 | 73.20 | 75.50 | 75.50 | 3.14% | 7,011 |
| Jan 5, 2026 | 75.00 | 75.00 | 72.00 | 73.20 | 73.20 | -2.92% | 40,945 |
| Jan 2, 2026 | 76.00 | 76.00 | 75.40 | 75.40 | 75.40 | -0.92% | 6,538 |
| Dec 31, 2025 | 76.40 | 76.50 | 76.00 | 76.10 | 76.10 | -0.65% | 15,282 |
| Dec 30, 2025 | 76.50 | 76.80 | 76.50 | 76.60 | 76.60 | -0.52% | 7,030 |
| Dec 29, 2025 | 76.60 | 77.00 | 76.60 | 77.00 | 77.00 | 0.79% | 9,246 |
| Dec 26, 2025 | 76.40 | 76.40 | 75.90 | 76.40 | 76.40 | - | 19,247 |
| Dec 24, 2025 | 76.50 | 76.90 | 76.40 | 76.40 | 76.40 | -0.78% | 17,852 |
| Dec 23, 2025 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -0.65% | 8,179 |
| Dec 22, 2025 | 77.60 | 77.60 | 77.40 | 77.50 | 77.50 | -0.13% | 8,285 |
| Dec 19, 2025 | 78.00 | 78.00 | 77.30 | 77.60 | 77.60 | - | 7,025 |
| Dec 18, 2025 | 77.50 | 77.60 | 77.50 | 77.60 | 77.60 | -0.51% | 8,013 |
| Dec 17, 2025 | 77.80 | 78.00 | 77.60 | 78.00 | 78.00 | - | 11,464 |
| Dec 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.26% | 7,096 |
| Dec 15, 2025 | 78.30 | 78.30 | 78.20 | 78.20 | 78.20 | -2.25% | 8,626 |
| Dec 12, 2025 | 78.50 | 80.00 | 78.20 | 80.00 | 80.00 | 2.17% | 14,308 |
| Dec 11, 2025 | 78.40 | 78.60 | 78.30 | 78.30 | 78.30 | -0.38% | 12,441 |
| Dec 10, 2025 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | -0.51% | 8,436 |
| Dec 9, 2025 | 79.50 | 79.50 | 78.90 | 79.00 | 79.00 | -0.25% | 19,139 |
| Dec 8, 2025 | 79.30 | 80.50 | 79.10 | 79.20 | 79.20 | -0.38% | 13,415 |
| Dec 5, 2025 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | 0.13% | 16,755 |
| Dec 4, 2025 | 79.00 | 79.60 | 78.80 | 79.40 | 79.40 | -0.25% | 9,280 |
| Dec 3, 2025 | 79.50 | 79.60 | 78.30 | 79.60 | 79.60 | - | 12,692 |
| Dec 2, 2025 | 78.40 | 79.60 | 77.70 | 79.60 | 79.60 | 1.27% | 9,226 |
| Dec 1, 2025 | 78.70 | 78.70 | 78.60 | 78.60 | 78.60 | -0.25% | 3,342 |
| Nov 28, 2025 | 79.60 | 79.60 | 78.80 | 78.80 | 78.80 | -0.63% | 20,156 |
| Nov 27, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.25% | 6,188 |
| Nov 26, 2025 | 79.60 | 79.80 | 79.50 | 79.50 | 79.50 | -0.38% | 19,049 |
| Nov 25, 2025 | 80.00 | 80.00 | 79.50 | 79.80 | 79.80 | -0.25% | 20,130 |