Medimaging Integrated Solution Inc. (TPE:6796)
Taiwan · Delayed Price · Currency is TWD 73.30
-0.70 (-0.95%)
Sep 18, 2025, 1:15 PM CST
TPE:6796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 74.00 | 74.00 | 73.30 | 73.30 | 73.30 | -0.95% | 19,940 |
| Sep 17, 2025 | 73.00 | 74.70 | 72.60 | 74.00 | 74.00 | 2.21% | 29,010 |
| Sep 16, 2025 | 72.30 | 73.40 | 72.30 | 72.40 | 72.40 | -0.96% | 19,000 |
| Sep 15, 2025 | 73.10 | 74.00 | 73.00 | 73.10 | 73.10 | 0.41% | 10,000 |
| Sep 12, 2025 | 72.80 | 72.80 | 72.60 | 72.80 | 72.80 | - | 5,030 |
| Sep 11, 2025 | 73.60 | 73.60 | 72.80 | 72.80 | 72.80 | - | 13,143 |
| Sep 10, 2025 | 72.60 | 72.80 | 72.60 | 72.80 | 72.80 | -0.55% | 3,000 |
| Sep 9, 2025 | 72.30 | 73.20 | 72.30 | 73.20 | 73.20 | 1.24% | 28,000 |
| Sep 8, 2025 | 73.00 | 73.00 | 72.30 | 72.30 | 72.30 | -0.69% | 20,001 |
| Sep 5, 2025 | 73.20 | 73.20 | 72.80 | 72.80 | 72.80 | -1.49% | 13,000 |
| Sep 4, 2025 | 74.10 | 74.80 | 73.90 | 73.90 | 73.90 | -0.14% | 21,000 |
| Sep 3, 2025 | 74.80 | 74.80 | 73.90 | 74.00 | 74.00 | - | 9,023 |
| Sep 2, 2025 | 74.50 | 74.50 | 73.60 | 74.00 | 74.00 | -0.67% | 7,000 |
| Sep 1, 2025 | 73.10 | 74.50 | 73.10 | 74.50 | 74.50 | 1.92% | 31,000 |
| Aug 29, 2025 | 73.00 | 74.60 | 72.10 | 73.10 | 73.10 | 0.27% | 32,000 |
| Aug 28, 2025 | 73.50 | 74.00 | 72.90 | 72.90 | 72.90 | -0.27% | 27,010 |
| Aug 27, 2025 | 73.00 | 74.00 | 73.00 | 73.10 | 73.10 | 0.14% | 21,030 |
| Aug 26, 2025 | 73.50 | 73.50 | 72.90 | 73.00 | 73.00 | 0.14% | 25,000 |
| Aug 25, 2025 | 74.00 | 74.00 | 72.90 | 72.90 | 72.90 | -0.82% | 26,004 |
| Aug 22, 2025 | 73.20 | 73.50 | 73.20 | 73.50 | 73.50 | 0.41% | 6,001 |
| Aug 21, 2025 | 72.80 | 73.50 | 72.70 | 73.20 | 73.20 | 0.55% | 18,000 |
| Aug 20, 2025 | 75.00 | 75.10 | 72.70 | 72.80 | 72.80 | -0.27% | 26,000 |
| Aug 19, 2025 | 72.80 | 74.40 | 72.00 | 73.00 | 73.00 | -0.37% | 80,600 |
| Aug 18, 2025 | 74.09 | 74.09 | 72.82 | 73.27 | 72.77 | -0.12% | 40,795 |
| Aug 15, 2025 | 72.91 | 73.55 | 72.82 | 73.36 | 72.86 | 0.74% | 17,666 |
| Aug 14, 2025 | 72.36 | 73.18 | 72.36 | 72.82 | 72.32 | 0.25% | 19,800 |
| Aug 13, 2025 | 72.18 | 72.91 | 71.82 | 72.64 | 72.14 | -0.37% | 46,200 |
| Aug 12, 2025 | 71.64 | 72.91 | 71.36 | 72.91 | 72.41 | 0.25% | 30,800 |
| Aug 11, 2025 | 76.36 | 76.36 | 72.73 | 72.73 | 72.73 | -0.25% | 22,136 |
| Aug 8, 2025 | 72.73 | 74.27 | 72.73 | 72.91 | 72.91 | 0.37% | 23,327 |
| Aug 7, 2025 | 72.73 | 73.55 | 72.55 | 72.64 | 72.64 | -0.12% | 26,576 |
| Aug 6, 2025 | 73.18 | 73.18 | 72.73 | 72.73 | 72.73 | - | 12,463 |
| Aug 5, 2025 | 73.64 | 73.64 | 72.55 | 72.73 | 72.73 | -1.24% | 17,716 |
| Aug 4, 2025 | 71.73 | 74.82 | 71.73 | 73.64 | 73.64 | 1.77% | 6,601 |
| Aug 1, 2025 | 72.00 | 72.82 | 71.82 | 72.36 | 72.36 | 1.01% | 23,297 |
| Jul 31, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - | - |
| Jul 30, 2025 | 71.64 | 71.91 | 71.64 | 71.64 | 71.64 | - | 9,909 |
| Jul 29, 2025 | 72.27 | 72.36 | 71.55 | 71.64 | 71.64 | -1.50% | 27,401 |
| Jul 28, 2025 | 75.91 | 75.91 | 72.55 | 72.73 | 72.73 | -0.86% | 16,854 |
| Jul 25, 2025 | 74.73 | 74.73 | 72.64 | 73.36 | 73.36 | 1.51% | 18,014 |
| Jul 24, 2025 | 73.55 | 74.36 | 72.00 | 72.27 | 72.27 | 1.66% | 42,986 |
| Jul 23, 2025 | 71.55 | 71.55 | 71.09 | 71.09 | 71.09 | - | 20,089 |
| Jul 22, 2025 | 72.00 | 72.00 | 71.09 | 71.09 | 71.09 | -1.39% | 37,817 |
| Jul 21, 2025 | 72.27 | 72.27 | 72.09 | 72.09 | 72.09 | -0.25% | 7,986 |
| Jul 18, 2025 | 72.27 | 72.27 | 71.82 | 72.27 | 72.27 | - | 8,107 |
| Jul 17, 2025 | 72.73 | 73.00 | 72.27 | 72.27 | 72.27 | -0.51% | 12,401 |
| Jul 16, 2025 | 71.55 | 72.64 | 71.27 | 72.64 | 72.64 | 1.27% | 30,017 |
| Jul 15, 2025 | 71.82 | 72.73 | 71.36 | 71.73 | 71.73 | 0.13% | 14,322 |
| Jul 14, 2025 | 71.09 | 72.18 | 71.09 | 71.64 | 71.64 | -1.38% | 16,620 |
| Jul 11, 2025 | 73.18 | 73.36 | 72.64 | 72.64 | 72.64 | -0.25% | 23,329 |