Medimaging Integrated Solution Inc. (TPE:6796)
Taiwan · Delayed Price · Currency is TWD 60.90
-1.30 (-2.09%)
May 29, 2026, 1:30 PM CST
TPE:6796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 60.80 | 62.00 | 60.10 | 60.90 | 60.90 | -2.09% | 180,959 |
| May 28, 2026 | 63.00 | 63.00 | 61.50 | 62.20 | 62.20 | 0.32% | 61,025 |
| May 27, 2026 | 61.80 | 62.90 | 60.50 | 62.00 | 62.00 | 0.98% | 76,993 |
| May 26, 2026 | 61.50 | 63.40 | 60.90 | 61.40 | 61.40 | 1.49% | 151,057 |
| May 25, 2026 | 61.60 | 61.90 | 58.50 | 60.50 | 60.50 | -1.79% | 197,395 |
| May 22, 2026 | 62.00 | 62.00 | 61.00 | 61.60 | 61.60 | -2.07% | 46,147 |
| May 21, 2026 | 61.90 | 62.90 | 61.70 | 62.90 | 62.90 | - | 28,673 |
| May 20, 2026 | 62.00 | 63.00 | 61.20 | 62.90 | 62.90 | 0.64% | 42,429 |
| May 19, 2026 | 60.40 | 63.60 | 60.40 | 62.50 | 62.50 | 3.48% | 124,313 |
| May 18, 2026 | 61.00 | 62.00 | 60.10 | 60.40 | 60.40 | -0.82% | 135,192 |
| May 15, 2026 | 64.40 | 64.40 | 60.80 | 60.90 | 60.90 | -5.73% | 278,764 |
| May 14, 2026 | 66.50 | 66.50 | 64.50 | 64.60 | 64.60 | -3.15% | 111,288 |
| May 13, 2026 | 66.80 | 67.60 | 66.40 | 66.70 | 66.70 | -0.74% | 110,824 |
| May 12, 2026 | 67.90 | 68.00 | 65.70 | 67.20 | 67.20 | 1.82% | 96,941 |
| May 11, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -5.31% | 230,002 |
| May 8, 2026 | 69.70 | 70.90 | 68.70 | 69.70 | 69.70 | - | 111,303 |
| May 7, 2026 | 70.00 | 70.00 | 68.30 | 69.70 | 69.70 | 1.60% | 107,839 |
| May 6, 2026 | 70.30 | 70.70 | 68.30 | 68.60 | 68.60 | -2.42% | 137,834 |
| May 5, 2026 | 72.00 | 72.00 | 70.00 | 70.30 | 70.30 | -2.36% | 66,424 |
| May 4, 2026 | 70.00 | 72.20 | 69.60 | 72.00 | 72.00 | 3.60% | 70,069 |
| Apr 30, 2026 | 69.90 | 70.00 | 69.30 | 69.50 | 69.50 | -1.00% | 39,651 |
| Apr 29, 2026 | 70.10 | 71.30 | 69.90 | 70.20 | 70.20 | -0.57% | 58,253 |
| Apr 28, 2026 | 70.00 | 70.90 | 69.20 | 70.60 | 70.60 | 0.43% | 40,919 |
| Apr 27, 2026 | 73.40 | 73.40 | 68.50 | 70.30 | 70.30 | -0.99% | 149,596 |
| Apr 24, 2026 | 71.60 | 71.60 | 71.00 | 71.00 | 71.00 | -0.70% | 19,156 |
| Apr 23, 2026 | 72.10 | 72.50 | 71.30 | 71.50 | 71.50 | -1.38% | 64,448 |
| Apr 22, 2026 | 72.20 | 72.60 | 71.60 | 72.50 | 72.50 | 0.42% | 50,950 |
| Apr 21, 2026 | 73.10 | 74.00 | 72.00 | 72.20 | 72.20 | -1.50% | 79,197 |
| Apr 20, 2026 | 73.50 | 74.60 | 73.20 | 73.30 | 73.30 | -2.91% | 52,334 |
| Apr 17, 2026 | 77.90 | 79.50 | 75.10 | 75.50 | 75.50 | -2.83% | 72,236 |
| Apr 16, 2026 | 76.00 | 77.70 | 75.50 | 77.70 | 77.70 | 5.00% | 81,001 |
| Apr 15, 2026 | 72.10 | 76.00 | 71.70 | 74.00 | 74.00 | 3.35% | 77,796 |
| Apr 14, 2026 | 72.70 | 72.70 | 71.50 | 71.60 | 71.60 | -1.24% | 34,458 |
| Apr 13, 2026 | 71.00 | 72.90 | 71.00 | 72.50 | 72.50 | 2.11% | 32,045 |
| Apr 10, 2026 | 71.50 | 72.00 | 70.70 | 71.00 | 71.00 | -0.56% | 80,814 |
| Apr 9, 2026 | 71.10 | 72.80 | 71.00 | 71.40 | 71.40 | -0.56% | 33,247 |
| Apr 8, 2026 | 71.30 | 73.00 | 71.20 | 71.80 | 71.80 | 0.84% | 41,572 |
| Apr 7, 2026 | 70.10 | 72.50 | 70.10 | 71.20 | 71.20 | -1.39% | 67,938 |
| Apr 2, 2026 | 75.80 | 75.80 | 72.00 | 72.20 | 72.20 | -2.17% | 53,989 |
| Apr 1, 2026 | 74.50 | 75.60 | 73.80 | 73.80 | 73.80 | - | 30,994 |
| Mar 31, 2026 | 77.60 | 77.60 | 73.80 | 73.80 | 73.80 | -2.38% | 75,618 |
| Mar 30, 2026 | 75.00 | 78.90 | 73.80 | 75.60 | 75.60 | 0.80% | 98,693 |
| Mar 27, 2026 | 72.80 | 75.00 | 72.80 | 75.00 | 75.00 | 3.02% | 45,055 |
| Mar 26, 2026 | 72.10 | 73.20 | 71.80 | 72.80 | 72.80 | 1.11% | 53,931 |
| Mar 25, 2026 | 71.30 | 72.00 | 71.00 | 72.00 | 72.00 | 0.98% | 63,714 |
| Mar 24, 2026 | 72.50 | 73.70 | 71.20 | 71.30 | 71.30 | -0.56% | 37,271 |
| Mar 23, 2026 | 72.70 | 73.80 | 71.70 | 71.70 | 71.70 | -1.92% | 118,330 |
| Mar 20, 2026 | 73.60 | 74.20 | 73.00 | 73.10 | 73.10 | -0.95% | 145,840 |
| Mar 19, 2026 | 75.40 | 75.40 | 73.80 | 73.80 | 73.80 | -2.12% | 109,236 |
| Mar 18, 2026 | 75.10 | 75.80 | 74.50 | 75.40 | 75.40 | -0.79% | 119,586 |