HCmed Innovations Co., Ltd. (TPE:6934)
Taiwan · Delayed Price · Currency is TWD 74.20
+1.10 (1.50%)
At close: Aug 25, 2026
HCmed Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 72.50 | 74.30 | 71.90 | 74.20 | 74.20 | 1.50% | 19,532 |
| Aug 24, 2026 | 72.00 | 75.00 | 72.00 | 73.10 | 73.10 | 1.53% | 20,073 |
| Aug 21, 2026 | 71.10 | 72.00 | 71.10 | 72.00 | 72.00 | -0.28% | 11,000 |
| Aug 20, 2026 | 71.90 | 73.40 | 71.90 | 72.20 | 72.20 | -1.10% | 9,003 |
| Aug 19, 2026 | 72.30 | 73.00 | 72.30 | 73.00 | 73.00 | 0.97% | 28,314 |
| Aug 18, 2026 | 72.50 | 73.40 | 72.30 | 72.30 | 72.30 | -0.55% | 23,000 |
| Aug 17, 2026 | 70.90 | 72.80 | 70.90 | 72.70 | 72.70 | 0.55% | 5,000 |
| Aug 14, 2026 | 72.20 | 73.20 | 71.80 | 72.30 | 72.30 | -0.14% | 37,261 |
| Aug 13, 2026 | 72.90 | 73.00 | 72.10 | 72.40 | 72.40 | 0.56% | 15,141 |
| Aug 12, 2026 | 73.00 | 73.00 | 71.50 | 72.00 | 72.00 | -0.69% | 22,261 |
| Aug 11, 2026 | 71.90 | 73.00 | 70.60 | 72.50 | 72.50 | 0.69% | 43,142 |
| Aug 10, 2026 | 72.30 | 72.30 | 70.00 | 72.00 | 72.00 | -0.41% | 24,529 |
| Aug 7, 2026 | 73.00 | 73.00 | 71.00 | 72.30 | 72.30 | -1.23% | 58,000 |
| Aug 6, 2026 | 74.80 | 75.50 | 73.20 | 73.20 | 73.20 | -2.14% | 34,300 |
| Aug 5, 2026 | 73.30 | 75.50 | 72.00 | 74.80 | 74.80 | 1.22% | 40,245 |
| Aug 4, 2026 | 76.40 | 76.50 | 73.40 | 73.90 | 73.90 | -3.52% | 17,099 |
| Aug 3, 2026 | 73.00 | 76.60 | 72.60 | 76.60 | 76.60 | 4.93% | 5,115 |
| Jul 31, 2026 | 73.50 | 73.70 | 71.70 | 73.00 | 73.00 | -0.68% | 17,541 |
| Jul 30, 2026 | 74.50 | 74.50 | 70.20 | 73.50 | 73.50 | -1.34% | 49,130 |
| Jul 29, 2026 | 78.80 | 78.80 | 71.80 | 74.50 | 74.50 | -5.46% | 75,638 |
| Jul 28, 2026 | 76.90 | 78.80 | 73.50 | 78.80 | 78.80 | -1.01% | 89,659 |
| Jul 27, 2026 | 79.00 | 79.90 | 77.70 | 79.60 | 79.60 | 0.76% | 13,160 |
| Jul 24, 2026 | 76.40 | 79.70 | 76.20 | 79.00 | 79.00 | -1.00% | 17,300 |
| Jul 23, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 2.31% | 1,101 |
| Jul 22, 2026 | 78.00 | 78.00 | 75.20 | 78.00 | 78.00 | - | 20,168 |
| Jul 21, 2026 | 80.00 | 82.00 | 77.00 | 78.00 | 78.00 | -1.89% | 30,368 |
| Jul 20, 2026 | 78.00 | 79.50 | 73.80 | 79.50 | 79.50 | - | 34,051 |
| Jul 17, 2026 | 79.50 | 79.50 | 76.50 | 79.50 | 79.50 | -1.85% | 42,900 |
| Jul 16, 2026 | 81.50 | 81.50 | 78.20 | 81.00 | 81.00 | -0.61% | 24,367 |
| Jul 15, 2026 | 78.00 | 81.90 | 75.80 | 81.50 | 81.50 | 4.49% | 82,059 |
| Jul 14, 2026 | 77.70 | 78.00 | 72.40 | 78.00 | 78.00 | -1.76% | 66,395 |
| Jul 13, 2026 | 80.50 | 81.90 | 76.80 | 79.40 | 79.40 | -0.38% | 103,064 |
| Jul 9, 2026 | 73.70 | 80.50 | 72.70 | 79.70 | 79.70 | 8.29% | 188,311 |
| Jul 8, 2026 | 68.70 | 75.00 | 68.70 | 73.60 | 73.60 | 6.82% | 117,733 |
| Jul 7, 2026 | 68.50 | 70.00 | 64.20 | 68.90 | 68.90 | 1.32% | 107,300 |
| Jul 6, 2026 | 70.00 | 70.00 | 67.50 | 68.00 | 68.00 | -2.16% | 43,209 |
| Jul 3, 2026 | 63.80 | 70.80 | 63.80 | 69.50 | 69.50 | 5.30% | 60,363 |
| Jul 2, 2026 | 63.60 | 66.80 | 61.60 | 66.00 | 66.00 | 1.54% | 98,097 |
| Jul 1, 2026 | 65.00 | 65.00 | 63.30 | 65.00 | 65.00 | - | 53,699 |
| Jun 30, 2026 | 65.00 | 66.70 | 64.60 | 65.00 | 65.00 | -2.26% | 57,933 |
| Jun 29, 2026 | 66.10 | 67.20 | 64.50 | 66.50 | 66.50 | 0.76% | 55,937 |
| Jun 26, 2026 | 66.60 | 70.10 | 63.60 | 66.00 | 66.00 | -1.35% | 85,121 |
| Jun 25, 2026 | 65.60 | 67.00 | 65.30 | 66.90 | 66.90 | -0.15% | 48,249 |
| Jun 24, 2026 | 67.20 | 67.20 | 66.30 | 67.00 | 67.00 | -0.30% | 41,912 |
| Jun 23, 2026 | 68.30 | 69.70 | 67.10 | 67.20 | 67.20 | -2.18% | 31,280 |
| Jun 22, 2026 | 71.30 | 71.30 | 67.90 | 68.70 | 68.70 | -3.65% | 90,019 |
| Jun 18, 2026 | 68.30 | 74.80 | 68.00 | 71.30 | 71.30 | 4.39% | 208,403 |
| Jun 17, 2026 | 67.80 | 68.80 | 67.60 | 68.30 | 68.30 | 1.04% | 27,485 |
| Jun 16, 2026 | 68.80 | 70.00 | 67.60 | 67.60 | 67.60 | -1.60% | 52,426 |
| Jun 15, 2026 | 70.00 | 70.30 | 68.20 | 68.70 | 68.70 | -1.86% | 35,982 |