Medimaging Integrated Solution Inc. (TPE:6796)
Taiwan · Delayed Price · Currency is TWD 69.70
0.00 (0.00%)
May 8, 2026, 1:24 PM CST
TPE:6796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 76,740 |
| 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 |
| Mar 17, 2026 | 77.50 | 77.50 | 74.80 | 76.00 | 76.00 | -1.81% | 98,682 |
| Mar 16, 2026 | 76.40 | 77.40 | 75.50 | 77.40 | 77.40 | 1.44% | 87,445 |
| Mar 13, 2026 | 78.60 | 78.60 | 76.30 | 76.30 | 76.30 | -1.68% | 65,739 |
| Mar 12, 2026 | 77.30 | 78.20 | 77.00 | 77.60 | 77.60 | -1.27% | 77,683 |
| Mar 11, 2026 | 78.50 | 80.00 | 77.00 | 78.60 | 78.60 | 0.26% | 157,331 |
| Mar 10, 2026 | 77.60 | 80.10 | 77.60 | 78.40 | 78.40 | 1.16% | 55,803 |
| Mar 9, 2026 | 78.50 | 78.70 | 77.00 | 77.50 | 77.50 | -4.08% | 128,703 |
| Mar 6, 2026 | 80.60 | 81.50 | 80.00 | 80.80 | 80.80 | -0.62% | 55,468 |
| Mar 5, 2026 | 81.10 | 83.50 | 81.10 | 81.30 | 81.30 | 1.37% | 44,843 |
| Mar 4, 2026 | 82.00 | 83.50 | 79.60 | 80.20 | 80.20 | -3.26% | 124,266 |
| Mar 3, 2026 | 87.50 | 87.50 | 82.30 | 82.90 | 82.90 | -0.48% | 73,367 |
| Mar 2, 2026 | 82.40 | 84.70 | 81.60 | 83.30 | 83.30 | 1.09% | 115,239 |
| Feb 26, 2026 | 83.60 | 83.70 | 81.90 | 82.40 | 82.40 | -1.32% | 139,471 |
| Feb 25, 2026 | 84.40 | 84.40 | 83.30 | 83.50 | 83.50 | -0.36% | 111,730 |
| Feb 24, 2026 | 84.40 | 84.90 | 83.70 | 83.80 | 83.80 | -0.71% | 44,932 |