Perfect Medical Industry Co., Ltd. (TPEX:6543)
Taiwan
· Delayed Price · Currency is TWD 22.95
+0.30 (1.32%)
Apr 29, 2026, 1:17 PM CST
Perfect Medical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.55 | 22.95 | 22.50 | 22.95 | 22.95 | 1.32% | 9,565 |
| Apr 28, 2026 | 22.65 | 23.00 | 22.50 | 22.65 | 22.65 | 0.22% | 16,387 |
| Apr 27, 2026 | 22.25 | 22.60 | 22.00 | 22.60 | 22.60 | 1.57% | 207,013 |
| Apr 24, 2026 | 22.30 | 22.60 | 22.25 | 22.25 | 22.25 | 0.23% | 52,534 |
| Apr 23, 2026 | 22.30 | 22.60 | 22.00 | 22.20 | 22.20 | -3.48% | 26,474 |
| Apr 22, 2026 | 22.55 | 23.00 | 22.15 | 23.00 | 23.00 | 2.00% | 41,007 |
| Apr 21, 2026 | 22.60 | 22.85 | 20.95 | 22.55 | 22.55 | -1.31% | 241,870 |
| Apr 20, 2026 | 23.30 | 23.30 | 22.55 | 22.85 | 22.85 | -1.93% | 46,768 |
| Apr 17, 2026 | 22.95 | 23.40 | 22.60 | 23.30 | 23.30 | 1.53% | 54,437 |
| Apr 16, 2026 | 22.70 | 22.95 | 22.35 | 22.95 | 22.95 | 1.10% | 8,116 |
| Apr 15, 2026 | 22.25 | 22.90 | 22.20 | 22.70 | 22.70 | -0.87% | 23,930 |
| Apr 14, 2026 | 22.65 | 22.90 | 22.40 | 22.90 | 22.90 | 1.10% | 20,233 |
| Apr 13, 2026 | 21.95 | 22.70 | 21.80 | 22.65 | 22.65 | 3.66% | 375,156 |
| Apr 10, 2026 | 22.55 | 22.55 | 21.80 | 21.85 | 21.85 | -2.46% | 65,332 |
| Apr 9, 2026 | 22.15 | 22.55 | 22.15 | 22.40 | 22.40 | 0.45% | 32,630 |
| Apr 8, 2026 | 22.80 | 22.95 | 22.30 | 22.30 | 22.30 | -2.19% | 211,347 |
| Apr 7, 2026 | 23.95 | 23.95 | 22.80 | 22.80 | 22.80 | -3.39% | 7,402 |
| Apr 2, 2026 | 23.60 | 23.95 | 23.60 | 23.60 | 23.60 | - | 1,012 |
| Apr 1, 2026 | 24.05 | 24.05 | 22.90 | 23.60 | 23.60 | -1.87% | 16,010 |
| Mar 31, 2026 | 24.00 | 24.05 | 23.50 | 24.05 | 24.05 | 1.05% | 1,013 |
| Mar 30, 2026 | 23.55 | 24.20 | 23.55 | 23.80 | 23.80 | 1.06% | 58,184 |
| Mar 27, 2026 | 23.65 | 24.10 | 23.55 | 23.55 | 23.55 | -1.87% | 1,053 |
| Mar 26, 2026 | 24.25 | 24.25 | 23.90 | 24.00 | 24.00 | -0.41% | 58,025 |
| Mar 25, 2026 | 24.15 | 24.30 | 23.55 | 24.10 | 24.10 | 0.42% | 159,672 |
| Mar 24, 2026 | 24.80 | 25.00 | 23.95 | 24.00 | 24.00 | -3.23% | 194,224 |
| Mar 23, 2026 | 24.80 | 24.80 | 24.20 | 24.80 | 24.80 | 1.22% | 4,109 |
| Mar 20, 2026 | 24.90 | 24.90 | 24.10 | 24.50 | 24.50 | 0.41% | 39,083 |
| Mar 19, 2026 | 24.90 | 24.90 | 23.70 | 24.40 | 24.40 | -2.01% | 38,129 |
| Mar 18, 2026 | 24.70 | 24.90 | 24.05 | 24.90 | 24.90 | 1.43% | 129,820 |
| Mar 17, 2026 | 25.00 | 25.00 | 24.45 | 24.55 | 24.55 | -1.01% | 90,201 |
| Mar 16, 2026 | 25.00 | 25.40 | 24.75 | 24.80 | 24.80 | - | 123,138 |
| Mar 13, 2026 | 26.90 | 26.90 | 23.50 | 24.80 | 24.80 | -7.81% | 174,011 |
| Mar 12, 2026 | 25.70 | 26.90 | 25.70 | 26.90 | 26.90 | 4.67% | 1,034 |
| Mar 11, 2026 | 26.95 | 27.00 | 25.70 | 25.70 | 25.70 | -4.10% | 45,070 |
| Mar 10, 2026 | 27.65 | 27.65 | 26.40 | 26.80 | 26.80 | -3.07% | 124,101 |
| Mar 9, 2026 | 27.70 | 27.70 | 26.60 | 27.65 | 27.65 | -0.18% | 2,071 |
| Mar 6, 2026 | 27.70 | 27.70 | 26.65 | 27.70 | 27.70 | - | 5,054 |
| Mar 5, 2026 | 27.70 | 27.85 | 26.70 | 27.70 | 27.70 | 3.36% | 104,080 |
| Mar 4, 2026 | 27.85 | 27.85 | 26.65 | 26.80 | 26.80 | -3.94% | 9,110 |
| Mar 3, 2026 | 27.85 | 27.90 | 27.70 | 27.90 | 27.90 | 1.09% | 2,019 |
| Mar 2, 2026 | 28.00 | 28.00 | 27.50 | 27.60 | 27.60 | -1.43% | 82,698 |
| Feb 26, 2026 | 28.00 | 28.00 | 27.55 | 28.00 | 28.00 | 0.18% | 3,023 |
| Feb 25, 2026 | 28.35 | 28.35 | 27.90 | 27.95 | 27.95 | -1.06% | 11,075 |
| Feb 24, 2026 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | - | 1,020 |
| Feb 23, 2026 | 28.40 | 28.65 | 28.00 | 28.25 | 28.25 | 0.18% | 61,584 |
| Feb 11, 2026 | 28.05 | 28.30 | 28.00 | 28.20 | 28.20 | 0.53% | 7,057 |
| Feb 10, 2026 | 27.95 | 28.20 | 27.80 | 28.05 | 28.05 | 0.36% | 30,171 |
| Feb 9, 2026 | 27.95 | 27.95 | 27.60 | 27.95 | 27.95 | - | 76,063 |
| Feb 6, 2026 | 27.95 | 28.00 | 27.50 | 27.95 | 27.95 | -0.18% | 6,009 |
| Feb 5, 2026 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | 0.36% | 7,033 |
| Feb 4, 2026 | 28.05 | 28.35 | 27.80 | 27.90 | 27.90 | -0.18% | 35,004 |
| Feb 3, 2026 | 27.95 | 28.05 | 27.40 | 27.95 | 27.95 | 0.18% | 11,513 |
| Feb 2, 2026 | 28.05 | 28.05 | 27.15 | 27.90 | 27.90 | -0.53% | 5,371 |
| Jan 30, 2026 | 28.00 | 28.05 | 28.00 | 28.05 | 28.05 | 0.54% | 3,031 |
| Jan 29, 2026 | 27.85 | 28.10 | 27.70 | 27.90 | 27.90 | 0.90% | 46,038 |
| Jan 28, 2026 | 28.05 | 28.45 | 27.65 | 27.65 | 27.65 | -2.81% | 54,845 |
| Jan 27, 2026 | 28.50 | 28.50 | 28.10 | 28.45 | 28.45 | -0.18% | 7,013 |
| Jan 26, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 0.53% | 163,013 |
| Jan 23, 2026 | 28.30 | 28.40 | 28.15 | 28.35 | 28.35 | 0.53% | 8,715 |
| Jan 22, 2026 | 28.25 | 28.30 | 27.55 | 28.20 | 28.20 | -0.18% | 28,603 |
| Jan 21, 2026 | 27.80 | 28.25 | 27.65 | 28.25 | 28.25 | 1.62% | 9,005 |
| Jan 20, 2026 | 28.20 | 28.25 | 27.80 | 27.80 | 27.80 | - | 12,031 |
| Jan 19, 2026 | 28.25 | 28.25 | 27.80 | 27.80 | 27.80 | -1.59% | 22,204 |
| Jan 16, 2026 | 28.15 | 28.25 | 27.55 | 28.25 | 28.25 | 0.36% | 35,307 |
| Jan 15, 2026 | 28.10 | 28.15 | 28.10 | 28.15 | 28.15 | 0.18% | 9 |
| Jan 14, 2026 | 28.10 | 28.10 | 27.40 | 28.10 | 28.10 | 0.72% | 76,561 |
| Jan 13, 2026 | 27.40 | 28.10 | 27.40 | 27.90 | 27.90 | -0.71% | 108,809 |
| Jan 12, 2026 | 28.20 | 28.30 | 27.35 | 28.10 | 28.10 | -0.35% | 29,020 |
| Jan 9, 2026 | 28.05 | 28.40 | 27.90 | 28.20 | 28.20 | 0.36% | 88,611 |
| Jan 8, 2026 | 28.00 | 28.50 | 27.65 | 28.10 | 28.10 | 0.36% | 101,003 |
| Jan 7, 2026 | 28.40 | 28.40 | 27.60 | 28.00 | 28.00 | - | 65,428 |
| Jan 6, 2026 | 28.45 | 28.50 | 27.65 | 28.00 | 28.00 | -0.36% | 23,506 |
| Jan 5, 2026 | 28.15 | 28.50 | 27.65 | 28.10 | 28.10 | -0.18% | 36,282 |
| Jan 2, 2026 | 28.55 | 29.00 | 28.15 | 28.15 | 28.15 | -1.23% | 7,107 |
| Dec 31, 2025 | 28.25 | 28.55 | 28.10 | 28.50 | 28.50 | -0.35% | 7,007 |
| Dec 30, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - | 5,005 |
| Dec 29, 2025 | 28.70 | 28.80 | 28.50 | 28.60 | 28.60 | 0.70% | 126,003 |
| Dec 26, 2025 | 27.55 | 28.65 | 27.55 | 28.40 | 28.40 | -0.87% | 154,119 |
| Dec 24, 2025 | 28.00 | 28.65 | 27.85 | 28.65 | 28.65 | 1.60% | 40,524 |
| Dec 23, 2025 | 29.15 | 29.15 | 28.20 | 28.20 | 28.20 | -3.26% | 60,024 |
| Dec 22, 2025 | 29.35 | 29.35 | 28.20 | 29.15 | 29.15 | 2.64% | 56,740 |
| Dec 19, 2025 | 29.30 | 29.30 | 28.40 | 28.40 | 28.40 | -0.70% | 13,002 |
| Dec 18, 2025 | 29.90 | 29.95 | 28.50 | 28.60 | 28.60 | -4.35% | 13,030 |
| Dec 17, 2025 | 28.55 | 29.90 | 28.55 | 29.90 | 29.90 | 3.10% | 2,108 |
| Dec 16, 2025 | 29.90 | 29.90 | 28.55 | 29.00 | 29.00 | -0.51% | 10,209 |
| Dec 15, 2025 | 29.70 | 31.10 | 29.15 | 29.15 | 29.15 | -1.85% | 9,110 |
| Dec 12, 2025 | 29.65 | 30.30 | 29.60 | 29.70 | 29.70 | -1.00% | 63,022 |
| Dec 11, 2025 | 30.30 | 31.00 | 29.65 | 30.00 | 30.00 | -0.99% | 3,004 |
| Dec 10, 2025 | 31.10 | 31.10 | 29.65 | 30.30 | 30.30 | -2.57% | 8,009 |
| Dec 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 3.32% | 3 |
| Dec 8, 2025 | 29.65 | 31.10 | 29.65 | 30.10 | 30.10 | 1.52% | 21,625 |
| Dec 5, 2025 | 31.10 | 31.10 | 29.65 | 29.65 | 29.65 | -4.66% | 8,038 |
| Dec 4, 2025 | 30.00 | 31.10 | 30.00 | 31.10 | 31.10 | - | 1,104 |
| Dec 3, 2025 | 30.90 | 31.10 | 30.10 | 31.10 | 31.10 | 2.98% | 15,050 |
| Dec 2, 2025 | 31.10 | 31.10 | 30.00 | 30.20 | 30.20 | 1.85% | 10,013 |
| Dec 1, 2025 | 29.65 | 31.00 | 29.65 | 29.65 | 29.65 | -1.17% | 2,923 |
| Nov 28, 2025 | 30.30 | 30.30 | 29.65 | 30.00 | 30.00 | 2.21% | 13,001 |
| Nov 27, 2025 | 30.55 | 31.00 | 29.35 | 29.35 | 29.35 | -3.93% | 48,172 |
| Nov 26, 2025 | 29.15 | 30.55 | 29.15 | 30.55 | 30.55 | 1.83% | 1,007 |
| Nov 25, 2025 | 30.55 | 30.55 | 30.00 | 30.00 | 30.00 | -1.80% | 5,016 |