Medimaging Integrated Solution Inc. (TPE:6796)
Taiwan · Delayed Price · Currency is TWD 51.50
-1.50 (-2.83%)
Oct 30, 2026, 1:30 PM CST
TPE:6796 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.00 | 53.90 | 51.50 | 51.50 | 51.50 | -2.83% | 13,522 |
| Oct 29, 2026 | 51.80 | 54.70 | 50.60 | 53.00 | 53.00 | 2.71% | 51,550 |
| Oct 28, 2026 | 50.80 | 51.70 | 50.80 | 51.60 | 51.60 | 1.18% | 57,800 |
| Oct 27, 2026 | 52.20 | 52.20 | 50.10 | 51.00 | 51.00 | - | 86,495 |
| Oct 22, 2026 | 52.90 | 52.90 | 51.00 | 51.00 | 51.00 | -1.35% | 26,509 |
| Oct 21, 2026 | 53.40 | 54.00 | 51.40 | 51.70 | 51.70 | -1.15% | 119,556 |
| Oct 20, 2026 | 54.20 | 54.30 | 51.60 | 52.30 | 52.30 | -2.06% | 62,321 |
| Oct 19, 2026 | 55.00 | 55.00 | 52.90 | 53.40 | 53.40 | -1.11% | 22,710 |
| Oct 16, 2026 | 55.90 | 55.90 | 54.00 | 54.00 | 54.00 | -1.10% | 15,552 |
| Oct 15, 2026 | 56.00 | 56.00 | 53.90 | 54.60 | 54.60 | 0.37% | 16,377 |
| Oct 14, 2026 | 55.60 | 55.60 | 54.00 | 54.40 | 54.40 | -1.09% | 17,799 |
| Oct 13, 2026 | 55.10 | 56.60 | 55.00 | 55.00 | 55.00 | -1.79% | 27,567 |
| Oct 12, 2026 | 55.50 | 56.40 | 55.50 | 56.00 | 56.00 | -1.06% | 13,220 |
| Oct 8, 2026 | 57.00 | 57.30 | 55.80 | 56.60 | 56.60 | 1.07% | 17,563 |
| Oct 7, 2026 | 57.20 | 57.20 | 56.00 | 56.00 | 56.00 | - | 25,651 |
| Oct 6, 2026 | 56.50 | 58.40 | 55.40 | 56.00 | 56.00 | -1.75% | 37,306 |
| Oct 5, 2026 | 57.70 | 58.40 | 56.50 | 57.00 | 57.00 | -1.21% | 70,694 |
| Oct 2, 2026 | 54.00 | 58.40 | 53.20 | 57.70 | 57.70 | 8.66% | 80,595 |
| Oct 1, 2026 | 54.00 | 54.00 | 53.10 | 53.10 | 53.10 | 0.19% | 18,544 |
| Sep 30, 2026 | 51.90 | 53.00 | 51.90 | 53.00 | 53.00 | 2.51% | 26,823 |
| Sep 29, 2026 | 52.00 | 52.00 | 51.40 | 51.70 | 51.70 | 0.58% | 26,423 |
| Sep 24, 2026 | 51.80 | 51.80 | 50.50 | 51.40 | 51.40 | 0.98% | 22,998 |
| Sep 23, 2026 | 50.60 | 51.30 | 50.60 | 50.90 | 50.90 | 0.99% | 24,072 |
| Sep 22, 2026 | 52.80 | 52.80 | 50.10 | 50.40 | 50.40 | -1.75% | 63,308 |
| Sep 21, 2026 | 51.40 | 51.90 | 51.30 | 51.30 | 51.30 | -1.35% | 19,404 |
| Sep 18, 2026 | 51.20 | 52.20 | 50.50 | 52.00 | 52.00 | 3.17% | 39,943 |
| Sep 17, 2026 | 50.30 | 51.70 | 50.20 | 50.40 | 50.40 | 0.40% | 59,000 |
| Sep 16, 2026 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | -1.38% | 45,604 |
| Sep 15, 2026 | 51.80 | 51.80 | 49.70 | 50.90 | 50.90 | 1.39% | 43,882 |
| Sep 14, 2026 | 51.70 | 51.80 | 49.50 | 50.20 | 50.20 | -2.90% | 136,379 |
| Sep 11, 2026 | 55.40 | 55.40 | 51.60 | 51.70 | 51.70 | -7.01% | 201,536 |
| Sep 10, 2026 | 57.60 | 57.60 | 55.20 | 55.60 | 55.60 | -0.18% | 47,395 |
| Sep 9, 2026 | 56.30 | 57.00 | 55.20 | 55.70 | 55.70 | -1.94% | 148,766 |
| Sep 8, 2026 | 59.70 | 59.70 | 56.70 | 56.80 | 56.80 | -3.07% | 92,371 |
| Sep 7, 2026 | 59.10 | 59.70 | 56.00 | 58.60 | 58.60 | -1.84% | 224,608 |
| Sep 4, 2026 | 59.30 | 59.80 | 58.50 | 59.70 | 59.70 | 0.67% | 44,706 |
| Sep 3, 2026 | 59.50 | 61.30 | 59.30 | 59.30 | 59.30 | 0.34% | 69,688 |
| Sep 2, 2026 | 60.00 | 60.40 | 58.60 | 59.10 | 59.10 | -1.01% | 85,528 |
| Sep 1, 2026 | 60.30 | 61.00 | 59.50 | 59.70 | 59.70 | -1.49% | 94,563 |
| Aug 31, 2026 | 60.70 | 61.20 | 60.20 | 60.60 | 60.60 | -1.62% | 75,111 |
| Aug 28, 2026 | 61.00 | 63.50 | 61.00 | 61.60 | 61.60 | -1.44% | 46,102 |
| Aug 27, 2026 | 61.60 | 62.50 | 61.40 | 62.50 | 62.50 | 1.30% | 46,172 |
| Aug 26, 2026 | 60.80 | 62.20 | 60.10 | 61.70 | 61.70 | -0.16% | 88,201 |
| Aug 25, 2026 | 61.70 | 63.70 | 60.60 | 61.80 | 61.80 | -1.12% | 96,298 |
| Aug 24, 2026 | 64.00 | 64.60 | 62.50 | 62.50 | 62.50 | -4.29% | 104,071 |
| Aug 21, 2026 | 62.50 | 67.20 | 61.00 | 65.30 | 65.30 | 4.48% | 197,015 |
| Aug 20, 2026 | 60.20 | 62.90 | 60.20 | 62.50 | 62.50 | 1.79% | 124,013 |
| Aug 19, 2026 | 59.60 | 62.00 | 59.60 | 61.40 | 61.40 | 3.02% | 90,297 |
| Aug 18, 2026 | 59.10 | 60.90 | 59.10 | 59.60 | 59.60 | 0.85% | 43,735 |
| Aug 17, 2026 | 60.10 | 62.00 | 58.60 | 59.10 | 59.10 | -1.66% | 42,509 |