HCmed Innovations Co., Ltd. (TPE:6934)
Taiwan · Delayed Price · Currency is TWD 82.80
+2.80 (3.50%)
At close: Oct 14, 2026
HCmed Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 81.90 | 83.90 | 81.90 | 82.80 | 82.80 | 3.50% | 74,417 |
| Oct 13, 2026 | 85.00 | 85.00 | 77.20 | 80.00 | 80.00 | -1.11% | 175,648 |
| Oct 12, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 9.92% | 73,765 |
| Oct 8, 2026 | 73.40 | 74.00 | 73.40 | 73.60 | 73.60 | - | 12,070 |
| Oct 7, 2026 | 73.60 | 73.70 | 73.30 | 73.60 | 73.60 | - | 14,212 |
| Oct 6, 2026 | 74.20 | 74.40 | 73.60 | 73.60 | 73.60 | -1.08% | 55,159 |
| Oct 5, 2026 | 71.50 | 74.50 | 71.50 | 74.40 | 74.40 | 0.68% | 91,257 |
| Oct 2, 2026 | 74.00 | 74.60 | 73.90 | 73.90 | 73.90 | -1.73% | 101,215 |
| Oct 1, 2026 | 75.40 | 76.70 | 75.20 | 75.20 | 75.20 | -0.13% | 54,048 |
| Sep 30, 2026 | 74.40 | 76.50 | 74.40 | 75.30 | 75.30 | -1.05% | 56,001 |
| Sep 29, 2026 | 73.20 | 76.10 | 73.10 | 76.10 | 76.10 | 0.79% | 42,232 |
| Sep 24, 2026 | 74.50 | 75.90 | 73.80 | 75.50 | 75.50 | 1.34% | 60,109 |
| Sep 23, 2026 | 73.20 | 75.00 | 73.20 | 74.50 | 74.50 | 2.05% | 96,100 |
| Sep 22, 2026 | 72.60 | 74.60 | 72.60 | 73.00 | 73.00 | -0.14% | 118,272 |
| Sep 21, 2026 | 75.90 | 76.60 | 73.00 | 73.10 | 73.10 | -4.82% | 154,259 |
| Sep 18, 2026 | 77.40 | 82.00 | 76.00 | 76.80 | 76.80 | 1.72% | 183,143 |
| Sep 17, 2026 | 73.90 | 75.50 | 73.30 | 75.50 | 75.50 | 3.00% | 32,000 |
| Sep 16, 2026 | 72.00 | 74.60 | 71.80 | 73.30 | 73.30 | 1.38% | 26,163 |
| Sep 15, 2026 | 76.40 | 76.40 | 72.30 | 72.30 | 72.30 | -1.09% | 29,650 |
| Sep 14, 2026 | 75.10 | 75.10 | 73.00 | 73.10 | 73.10 | -2.66% | 41,714 |
| Sep 11, 2026 | 75.00 | 76.10 | 74.70 | 75.10 | 75.10 | -1.70% | 24,339 |
| Sep 10, 2026 | 76.70 | 77.10 | 76.20 | 76.40 | 76.40 | -0.39% | 21,005 |
| Sep 9, 2026 | 76.80 | 78.90 | 75.90 | 76.70 | 76.70 | -0.13% | 16,550 |
| Sep 8, 2026 | 78.80 | 78.80 | 75.30 | 76.80 | 76.80 | -1.03% | 34,449 |
| Sep 7, 2026 | 75.80 | 78.80 | 72.80 | 77.60 | 77.60 | 6.89% | 91,308 |
| Sep 4, 2026 | 74.10 | 74.10 | 72.60 | 72.60 | 72.60 | -1.89% | 34,062 |
| Sep 3, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -2.76% | 45,101 |
| Sep 2, 2026 | 76.90 | 76.90 | 74.50 | 76.10 | 76.10 | 1.74% | 18,500 |
| Sep 1, 2026 | 75.00 | 78.50 | 74.30 | 74.80 | 74.80 | 0.67% | 38,810 |
| Aug 31, 2026 | 72.80 | 76.00 | 72.80 | 74.30 | 74.30 | 0.27% | 39,709 |
| Aug 28, 2026 | 72.90 | 74.90 | 72.90 | 74.10 | 74.10 | 2.35% | 12,310 |
| Aug 27, 2026 | 71.80 | 74.50 | 71.80 | 72.40 | 72.40 | -3.08% | 11,137 |
| Aug 26, 2026 | 74.90 | 75.00 | 73.00 | 74.70 | 74.70 | 0.67% | 10,204 |
| 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 |