HCmed Innovations Co., Ltd. (TPE:6934)
Taiwan · Delayed Price · Currency is TWD 73.00
+1.30 (1.81%)
At close: Mar 27, 2026
HCmed Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.10 | 73.10 | 70.20 | 73.00 | 73.00 | 1.81% | 284,114 |
| Mar 26, 2026 | 74.90 | 74.90 | 70.00 | 71.70 | 71.70 | -4.27% | 321,137 |
| Mar 25, 2026 | 75.10 | 78.90 | 74.50 | 74.90 | 74.90 | -0.27% | 128,656 |
| Mar 24, 2026 | 78.00 | 79.90 | 75.00 | 75.10 | 75.10 | -3.47% | 140,761 |
| Mar 23, 2026 | 78.00 | 80.20 | 77.10 | 77.80 | 77.80 | -2.75% | 122,109 |
| Mar 20, 2026 | 79.00 | 83.40 | 78.00 | 80.00 | 80.00 | 1.27% | 209,667 |
| Mar 19, 2026 | 82.00 | 82.00 | 78.00 | 79.00 | 79.00 | -3.66% | 108,657 |
| Mar 18, 2026 | 82.70 | 83.00 | 79.00 | 82.00 | 82.00 | -0.73% | 146,270 |
| Mar 17, 2026 | 84.00 | 84.00 | 82.10 | 82.60 | 82.60 | -1.67% | 95,237 |
| Mar 16, 2026 | 78.80 | 85.10 | 78.00 | 84.00 | 84.00 | 5.93% | 168,277 |
| Mar 13, 2026 | 78.80 | 79.60 | 73.90 | 79.30 | 79.30 | 0.63% | 165,691 |
| Mar 12, 2026 | 82.00 | 83.90 | 78.80 | 78.80 | 78.80 | -3.90% | 126,957 |
| Mar 11, 2026 | 79.80 | 82.30 | 78.50 | 82.00 | 82.00 | 2.76% | 137,960 |
| Mar 10, 2026 | 87.00 | 87.00 | 77.90 | 79.80 | 79.80 | -1.72% | 348,827 |
| Mar 9, 2026 | 82.60 | 87.80 | 81.20 | 81.20 | 81.20 | -9.98% | 270,097 |
| Mar 6, 2026 | 90.00 | 91.70 | 88.00 | 90.20 | 90.20 | -1.42% | 171,352 |
| Mar 5, 2026 | 90.20 | 97.00 | 87.90 | 91.50 | 91.50 | -3.68% | 896,480 |
| Mar 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -9.95% | 231,134 |
| Mar 3, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -9.83% | 258,068 |
| Mar 2, 2026 | 121.00 | 123.00 | 117.00 | 117.00 | 117.00 | -10.00% | 525,264 |
| Feb 26, 2026 | 125.00 | 134.50 | 125.00 | 130.00 | 130.00 | 6.12% | 420,667 |
| Feb 25, 2026 | 120.00 | 124.00 | 118.50 | 122.50 | 122.50 | 1.66% | 171,197 |
| Feb 24, 2026 | 117.50 | 123.00 | 114.00 | 120.50 | 120.50 | 2.55% | 313,474 |
| Feb 23, 2026 | 117.50 | 120.00 | 107.00 | 117.50 | 117.50 | -0.84% | 480,935 |
| Feb 11, 2026 | 123.00 | 123.00 | 112.00 | 118.50 | 118.50 | -3.66% | 479,097 |
| Feb 10, 2026 | 127.50 | 127.50 | 117.00 | 123.00 | 123.00 | -3.53% | 403,919 |
| Feb 9, 2026 | 130.50 | 136.50 | 124.50 | 127.50 | 127.50 | -1.54% | 299,530 |
| Feb 6, 2026 | 140.00 | 140.00 | 128.00 | 129.50 | 129.50 | -8.16% | 484,531 |
| Feb 5, 2026 | 147.00 | 149.00 | 140.00 | 141.00 | 141.00 | -5.37% | 345,948 |
| Feb 4, 2026 | 156.00 | 157.00 | 145.50 | 149.00 | 149.00 | -7.17% | 794,805 |
| Feb 3, 2026 | 172.50 | 175.00 | 154.00 | 160.50 | 160.50 | -2.43% | 1,068,305 |
| Feb 2, 2026 | 150.00 | 173.00 | 129.00 | 164.50 | 164.50 | 6.13% | 1,232,578 |
| Jan 30, 2026 | 153.00 | 164.50 | 145.50 | 155.00 | 155.00 | 2.65% | 824,519 |
| Jan 29, 2026 | 151.00 | 161.50 | 148.00 | 151.00 | 151.00 | -3.51% | 811,818 |
| Jan 28, 2026 | 136.00 | 156.50 | 133.50 | 156.50 | 156.50 | 15.07% | 683,456 |
| Jan 27, 2026 | 140.00 | 142.50 | 133.50 | 136.00 | 136.00 | -3.20% | 394,514 |
| Jan 26, 2026 | 148.50 | 149.50 | 140.00 | 140.50 | 140.50 | -5.39% | 469,870 |
| Jan 23, 2026 | 155.00 | 160.50 | 145.50 | 148.50 | 148.50 | -4.19% | 443,037 |
| Jan 22, 2026 | 149.50 | 162.50 | 145.00 | 155.00 | 155.00 | 4.73% | 1,143,633 |
| Jan 21, 2026 | 145.00 | 154.00 | 144.00 | 148.00 | 148.00 | -0.34% | 551,857 |
| Jan 20, 2026 | 133.50 | 150.50 | 131.00 | 148.50 | 148.50 | 11.24% | 857,439 |
| Jan 19, 2026 | 138.50 | 141.50 | 119.50 | 133.50 | 133.50 | -3.96% | 840,970 |
| Jan 16, 2026 | 157.50 | 164.50 | 136.50 | 139.00 | 139.00 | -11.75% | 845,251 |
| Jan 15, 2026 | 116.50 | 160.50 | 116.50 | 157.50 | 157.50 | 34.62% | 1,338,438 |
| Jan 14, 2026 | 108.00 | 121.50 | 106.50 | 117.00 | 117.00 | 6.85% | 782,818 |
| Jan 13, 2026 | 109.50 | 113.00 | 104.00 | 109.50 | 109.50 | -0.90% | 790,703 |
| Jan 12, 2026 | 108.00 | 112.50 | 102.50 | 110.50 | 110.50 | 2.31% | 833,541 |
| Jan 9, 2026 | 99.40 | 108.50 | 97.60 | 108.00 | 108.00 | 10.66% | 677,154 |
| Jan 8, 2026 | 91.60 | 100.50 | 91.50 | 97.60 | 97.60 | 5.86% | 460,059 |
| Jan 7, 2026 | 92.50 | 93.30 | 89.00 | 92.20 | 92.20 | 1.32% | 218,363 |