Medimaging Integrated Solution Inc. (TPE:6796)
Taiwan · Delayed Price · Currency is TWD 94.40
+0.60 (0.64%)
Dec 2, 2025, 1:35 PM CST
TPE:6796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 94.20 | 94.80 | 94.20 | 94.80 | - | 1.07% | 61,884 |
| Dec 1, 2025 | 93.50 | 94.00 | 93.00 | 93.80 | 93.80 | -0.32% | 69,397 |
| Nov 28, 2025 | 95.50 | 95.70 | 93.20 | 94.10 | 94.10 | 1.73% | 165,978 |
| Nov 27, 2025 | 91.60 | 92.90 | 91.60 | 92.50 | 92.50 | 0.43% | 36,195 |
| Nov 26, 2025 | 92.00 | 93.00 | 91.90 | 92.10 | 92.10 | 0.22% | 32,773 |
| Nov 25, 2025 | 87.50 | 92.90 | 87.50 | 91.90 | 91.90 | 4.67% | 88,508 |
| Nov 24, 2025 | 86.40 | 87.80 | 85.70 | 87.80 | 87.80 | 2.57% | 30,003 |
| Nov 21, 2025 | 86.00 | 86.00 | 85.20 | 85.60 | 85.60 | -0.23% | 13,336 |
| Nov 20, 2025 | 86.80 | 86.80 | 83.90 | 85.80 | 85.80 | -0.92% | 17,879 |
| Nov 19, 2025 | 87.00 | 88.00 | 86.30 | 86.60 | 86.60 | 0.35% | 21,556 |
| Nov 18, 2025 | 86.40 | 86.40 | 83.80 | 86.30 | 86.30 | - | 86,386 |
| Nov 17, 2025 | 89.20 | 89.20 | 86.20 | 86.30 | 86.30 | -4.11% | 79,848 |
| Nov 14, 2025 | 90.60 | 90.60 | 89.20 | 90.00 | 90.00 | -1.21% | 54,899 |
| Nov 13, 2025 | 92.00 | 92.00 | 91.10 | 91.10 | 91.10 | - | 21,223 |
| Nov 12, 2025 | 91.80 | 92.00 | 91.00 | 91.10 | 91.10 | -0.76% | 26,855 |
| Nov 11, 2025 | 92.00 | 92.60 | 91.50 | 91.80 | 91.80 | 0.33% | 73,747 |
| Nov 10, 2025 | 92.10 | 92.10 | 90.80 | 91.50 | 91.50 | -0.65% | 31,679 |
| Nov 7, 2025 | 92.90 | 93.00 | 91.70 | 92.10 | 92.10 | -0.97% | 36,300 |
| Nov 6, 2025 | 93.50 | 94.50 | 92.50 | 93.00 | 93.00 | 2.20% | 48,596 |
| Nov 5, 2025 | 90.80 | 91.10 | 90.20 | 91.00 | 91.00 | -0.11% | 34,383 |
| Nov 4, 2025 | 92.50 | 92.90 | 91.10 | 91.10 | 91.10 | -1.94% | 35,584 |
| Nov 3, 2025 | 91.50 | 92.90 | 91.50 | 92.90 | 92.90 | 1.42% | 45,923 |
| Oct 31, 2025 | 92.60 | 92.60 | 90.60 | 91.60 | 91.60 | -1.08% | 51,912 |
| Oct 30, 2025 | 99.90 | 99.90 | 92.00 | 92.60 | 92.60 | 0.87% | 109,229 |
| Oct 29, 2025 | 91.20 | 92.00 | 90.50 | 91.80 | 91.80 | 0.66% | 55,637 |
| Oct 28, 2025 | 93.30 | 93.30 | 90.30 | 91.20 | 91.20 | -3.70% | 135,590 |
| Oct 27, 2025 | 95.90 | 96.00 | 94.30 | 94.70 | 94.70 | - | 137,837 |
| Oct 23, 2025 | 93.00 | 95.80 | 93.00 | 94.70 | 94.70 | 2.49% | 217,357 |
| Oct 22, 2025 | 93.90 | 94.00 | 90.00 | 92.40 | 92.40 | 0.43% | 161,107 |
| Oct 21, 2025 | 86.90 | 93.20 | 86.90 | 92.00 | 92.00 | 6.98% | 358,691 |
| Oct 20, 2025 | 86.50 | 86.90 | 85.30 | 86.00 | 86.00 | 0.82% | 94,415 |
| Oct 17, 2025 | 85.80 | 86.50 | 84.20 | 85.30 | 85.30 | 1.55% | 86,724 |
| Oct 16, 2025 | 82.90 | 84.30 | 82.90 | 84.00 | 84.00 | 0.60% | 33,131 |
| Oct 15, 2025 | 82.50 | 84.20 | 82.50 | 83.50 | 83.50 | 0.72% | 44,886 |
| Oct 14, 2025 | 88.00 | 88.00 | 82.60 | 82.90 | 82.90 | -3.04% | 97,640 |
| Oct 13, 2025 | 81.00 | 86.50 | 80.30 | 85.50 | 85.50 | 5.56% | 197,516 |
| Oct 9, 2025 | 75.00 | 82.00 | 75.00 | 81.00 | 81.00 | 8.58% | 144,790 |
| Oct 8, 2025 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 1.36% | 21,978 |
| Oct 7, 2025 | 73.00 | 73.60 | 72.90 | 73.60 | 73.60 | 0.96% | 26,135 |
| Oct 3, 2025 | 73.30 | 73.30 | 72.80 | 72.90 | 72.90 | 0.14% | 8,351 |
| Oct 2, 2025 | 72.50 | 73.10 | 72.30 | 72.80 | 72.80 | 0.55% | 21,227 |
| Oct 1, 2025 | 72.50 | 73.00 | 72.40 | 72.40 | 72.40 | 0.28% | 9,294 |
| Sep 30, 2025 | 73.00 | 73.00 | 72.00 | 72.20 | 72.20 | 0.14% | 6,846 |
| Sep 26, 2025 | 72.80 | 72.80 | 72.00 | 72.10 | 72.10 | -0.96% | 35,668 |
| Sep 25, 2025 | 73.00 | 73.00 | 72.60 | 72.80 | 72.80 | 0.28% | 12,316 |
| Sep 24, 2025 | 72.50 | 72.70 | 72.50 | 72.60 | 72.60 | 0.41% | 21,180 |
| Sep 23, 2025 | 72.50 | 72.70 | 72.00 | 72.30 | 72.30 | - | 35,715 |
| Sep 22, 2025 | 73.20 | 73.50 | 72.30 | 72.30 | 72.30 | -1.23% | 33,513 |
| Sep 19, 2025 | 73.30 | 73.50 | 72.90 | 73.20 | 73.20 | -0.14% | 34,849 |
| Sep 18, 2025 | 74.00 | 74.00 | 73.30 | 73.30 | 73.30 | -0.95% | 19,980 |