HCmed Innovations Co., Ltd. (TPE:6934)
Taiwan · Delayed Price · Currency is TWD 71.90
-0.70 (-0.96%)
At close: Jun 2, 2026
HCmed Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 81.20 | 82.90 | 80.10 | 82.90 | 82.90 | 2.09% | 105,454 |
| Apr 13, 2026 | 83.10 | 86.70 | 81.00 | 81.20 | 81.20 | -2.29% | 217,015 |
| Apr 10, 2026 | 83.00 | 83.70 | 81.50 | 83.10 | 83.10 | 0.12% | 155,424 |
| Apr 9, 2026 | 83.20 | 84.60 | 79.90 | 83.00 | 83.00 | - | 103,298 |
| Apr 8, 2026 | 80.50 | 84.90 | 80.50 | 83.00 | 83.00 | 3.75% | 160,292 |
| Apr 7, 2026 | 83.10 | 83.10 | 78.20 | 80.00 | 80.00 | -3.73% | 291,017 |
| Apr 2, 2026 | 86.00 | 89.00 | 82.10 | 83.10 | 83.10 | -2.35% | 652,572 |
| Apr 1, 2026 | 85.10 | 85.10 | 82.40 | 85.10 | 85.10 | 9.95% | 495,305 |
| Mar 31, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 9.94% | 164,471 |
| Mar 30, 2026 | 71.00 | 72.00 | 70.30 | 70.40 | 70.40 | -3.56% | 77,295 |
| 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 |