HCmed Innovations Co., Ltd. (TPE:6934)
Taiwan · Delayed Price · Currency is TWD 67.00
-0.20 (-0.30%)
At close: Jun 24, 2026
HCmed Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 71.00 | 71.00 | 68.50 | 70.00 | 70.00 | -0.99% | 24,697 |
| Jun 11, 2026 | 69.00 | 70.70 | 68.20 | 70.70 | 70.70 | 1.87% | 30,824 |
| Jun 10, 2026 | 70.20 | 70.20 | 69.20 | 69.40 | 69.40 | -1.14% | 27,409 |
| Jun 9, 2026 | 72.50 | 72.50 | 69.60 | 70.20 | 70.20 | -4.88% | 135,977 |
| Jun 8, 2026 | 71.00 | 73.80 | 67.20 | 73.80 | 73.80 | 3.07% | 135,549 |
| Jun 5, 2026 | 73.90 | 73.90 | 71.10 | 71.60 | 71.60 | -2.45% | 104,924 |
| Jun 4, 2026 | 72.50 | 75.00 | 72.50 | 73.40 | 73.40 | - | 83,350 |
| Jun 3, 2026 | 72.50 | 75.00 | 72.50 | 73.40 | 73.40 | 2.09% | 83,350 |
| Jun 2, 2026 | 72.60 | 75.00 | 71.90 | 71.90 | 71.90 | -0.96% | 127,903 |
| Jun 1, 2026 | 74.00 | 74.00 | 72.00 | 72.60 | 72.60 | -1.76% | 87,278 |
| May 29, 2026 | 73.30 | 75.50 | 72.80 | 73.90 | 73.90 | -0.81% | 67,342 |
| May 28, 2026 | 73.60 | 75.50 | 72.50 | 74.50 | 74.50 | 1.36% | 63,853 |
| May 27, 2026 | 73.20 | 75.00 | 73.00 | 73.50 | 73.50 | -2.52% | 44,611 |
| May 26, 2026 | 75.80 | 75.80 | 71.70 | 75.40 | 75.40 | -0.53% | 101,096 |
| May 25, 2026 | 76.80 | 76.80 | 75.20 | 75.80 | 75.80 | -1.30% | 99,430 |
| May 22, 2026 | 74.30 | 77.10 | 74.00 | 76.80 | 76.80 | 1.05% | 28,128 |
| May 21, 2026 | 76.80 | 77.00 | 75.60 | 76.00 | 76.00 | 1.33% | 67,587 |
| May 20, 2026 | 71.80 | 76.80 | 71.80 | 75.00 | 75.00 | 4.90% | 55,741 |
| May 19, 2026 | 72.80 | 72.80 | 70.60 | 71.50 | 71.50 | -1.79% | 58,477 |
| May 18, 2026 | 73.00 | 73.20 | 72.40 | 72.80 | 72.80 | 0.41% | 21,474 |
| May 15, 2026 | 73.80 | 75.00 | 72.50 | 72.50 | 72.50 | -2.95% | 57,562 |
| May 14, 2026 | 77.30 | 77.30 | 74.60 | 74.70 | 74.70 | -1.71% | 59,136 |
| May 13, 2026 | 77.00 | 77.00 | 75.60 | 76.00 | 76.00 | -1.43% | 76,772 |
| May 12, 2026 | 78.00 | 79.00 | 76.20 | 77.10 | 77.10 | -1.15% | 94,319 |
| May 11, 2026 | 78.10 | 79.70 | 75.90 | 78.00 | 78.00 | -0.13% | 100,485 |
| May 8, 2026 | 78.90 | 80.50 | 77.50 | 78.10 | 78.10 | -0.64% | 81,380 |
| May 7, 2026 | 79.40 | 79.90 | 78.40 | 78.60 | 78.60 | -1.01% | 71,072 |
| May 6, 2026 | 80.80 | 80.80 | 79.40 | 79.40 | 79.40 | -1.73% | 92,439 |
| May 5, 2026 | 81.00 | 82.30 | 80.20 | 80.80 | 80.80 | -0.62% | 88,957 |
| May 4, 2026 | 85.80 | 85.80 | 81.20 | 81.30 | 81.30 | -2.87% | 124,914 |
| Apr 30, 2026 | 84.90 | 85.00 | 83.40 | 83.70 | 83.70 | -0.59% | 104,043 |
| Apr 29, 2026 | 82.60 | 84.60 | 82.20 | 84.20 | 84.20 | 1.57% | 75,202 |
| Apr 28, 2026 | 83.70 | 84.20 | 82.90 | 82.90 | 82.90 | -0.12% | 74,366 |
| Apr 27, 2026 | 85.00 | 85.50 | 82.70 | 83.00 | 83.00 | -3.49% | 137,208 |
| Apr 24, 2026 | 87.10 | 87.90 | 82.40 | 86.00 | 86.00 | 0.82% | 223,860 |
| Apr 23, 2026 | 85.00 | 89.60 | 81.70 | 85.30 | 85.30 | 0.35% | 245,509 |
| Apr 22, 2026 | 89.70 | 89.70 | 84.30 | 85.00 | 85.00 | -2.75% | 192,218 |
| Apr 21, 2026 | 88.70 | 88.70 | 84.80 | 87.40 | 87.40 | 0.11% | 118,029 |
| Apr 20, 2026 | 89.40 | 89.60 | 84.40 | 87.30 | 87.30 | -2.13% | 316,209 |
| Apr 17, 2026 | 96.10 | 96.10 | 88.00 | 89.20 | 89.20 | -8.61% | 448,486 |
| Apr 16, 2026 | 95.70 | 100.00 | 95.50 | 97.60 | 97.60 | 7.14% | 555,150 |
| Apr 15, 2026 | 85.80 | 91.10 | 84.40 | 91.10 | 91.10 | 9.89% | 195,527 |