Crystalvue Medical Corporation (TPEX:6527)
Taiwan · Delayed Price · Currency is TWD 76.80
+0.50 (0.66%)
Jan 22, 2026, 1:18 PM CST
Crystalvue Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 76.60 | 76.60 | 76.30 | 76.30 | 76.30 | -1.04% | 14,240 |
| Jan 20, 2026 | 76.60 | 77.10 | 76.60 | 77.10 | 77.10 | -0.64% | 8,170 |
| Jan 19, 2026 | 77.90 | 77.90 | 77.00 | 77.60 | 77.60 | -0.51% | 11,026 |
| Jan 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 3,104 |
| Jan 15, 2026 | 78.00 | 78.30 | 77.90 | 78.00 | 78.00 | - | 17,659 |
| Jan 14, 2026 | 77.70 | 78.00 | 77.70 | 78.00 | 78.00 | - | 11,604 |
| Jan 13, 2026 | 78.00 | 78.60 | 77.90 | 78.00 | 78.00 | -0.76% | 11,061 |
| Jan 12, 2026 | 78.50 | 78.60 | 78.50 | 78.60 | 78.60 | - | 15,433 |
| Jan 9, 2026 | 81.10 | 81.10 | 77.20 | 78.60 | 78.60 | 3.42% | 28,740 |
| Jan 8, 2026 | 74.50 | 76.00 | 73.00 | 76.00 | 76.00 | 2.01% | 16,458 |
| Jan 7, 2026 | 74.50 | 74.50 | 74.00 | 74.50 | 74.50 | -1.32% | 10,892 |
| Jan 6, 2026 | 74.00 | 75.50 | 73.20 | 75.50 | 75.50 | 3.14% | 7,011 |
| Jan 5, 2026 | 75.00 | 75.00 | 72.00 | 73.20 | 73.20 | -2.92% | 40,945 |
| Jan 2, 2026 | 76.00 | 76.00 | 75.40 | 75.40 | 75.40 | -0.92% | 6,538 |
| Dec 31, 2025 | 76.40 | 76.50 | 76.00 | 76.10 | 76.10 | -0.65% | 15,282 |
| Dec 30, 2025 | 76.50 | 76.80 | 76.50 | 76.60 | 76.60 | -0.52% | 7,030 |
| Dec 29, 2025 | 76.60 | 77.00 | 76.60 | 77.00 | 77.00 | 0.79% | 9,246 |
| Dec 26, 2025 | 76.40 | 76.40 | 75.90 | 76.40 | 76.40 | - | 19,247 |
| Dec 24, 2025 | 76.50 | 76.90 | 76.40 | 76.40 | 76.40 | -0.78% | 17,852 |
| Dec 23, 2025 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -0.65% | 8,179 |
| Dec 22, 2025 | 77.60 | 77.60 | 77.40 | 77.50 | 77.50 | -0.13% | 8,285 |
| Dec 19, 2025 | 78.00 | 78.00 | 77.30 | 77.60 | 77.60 | - | 7,025 |
| Dec 18, 2025 | 77.50 | 77.60 | 77.50 | 77.60 | 77.60 | -0.51% | 8,013 |
| Dec 17, 2025 | 77.80 | 78.00 | 77.60 | 78.00 | 78.00 | - | 11,464 |
| Dec 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.26% | 7,096 |
| Dec 15, 2025 | 78.30 | 78.30 | 78.20 | 78.20 | 78.20 | -2.25% | 8,626 |
| Dec 12, 2025 | 78.50 | 80.00 | 78.20 | 80.00 | 80.00 | 2.17% | 14,308 |
| Dec 11, 2025 | 78.40 | 78.60 | 78.30 | 78.30 | 78.30 | -0.38% | 12,441 |
| Dec 10, 2025 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | -0.51% | 8,436 |
| Dec 9, 2025 | 79.50 | 79.50 | 78.90 | 79.00 | 79.00 | -0.25% | 19,139 |
| Dec 8, 2025 | 79.30 | 80.50 | 79.10 | 79.20 | 79.20 | -0.38% | 13,415 |
| Dec 5, 2025 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | 0.13% | 16,755 |
| Dec 4, 2025 | 79.00 | 79.60 | 78.80 | 79.40 | 79.40 | -0.25% | 9,280 |
| Dec 3, 2025 | 79.50 | 79.60 | 78.30 | 79.60 | 79.60 | - | 12,692 |
| Dec 2, 2025 | 78.40 | 79.60 | 77.70 | 79.60 | 79.60 | 1.27% | 9,226 |
| Dec 1, 2025 | 78.70 | 78.70 | 78.60 | 78.60 | 78.60 | -0.25% | 3,342 |
| Nov 28, 2025 | 79.60 | 79.60 | 78.80 | 78.80 | 78.80 | -0.63% | 20,156 |
| Nov 27, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.25% | 6,188 |
| Nov 26, 2025 | 79.60 | 79.80 | 79.50 | 79.50 | 79.50 | -0.38% | 19,049 |
| Nov 25, 2025 | 80.00 | 80.00 | 79.50 | 79.80 | 79.80 | -0.25% | 20,130 |
| Nov 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.13% | 1,004 |
| Nov 21, 2025 | 79.70 | 79.90 | 79.10 | 79.90 | 79.90 | -0.37% | 8,396 |
| Nov 20, 2025 | 80.20 | 80.50 | 80.20 | 80.20 | 80.20 | - | 21,796 |
| Nov 19, 2025 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | -0.50% | 5,232 |
| Nov 18, 2025 | 80.70 | 80.70 | 80.50 | 80.60 | 80.60 | -1.10% | 9,150 |
| Nov 17, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -0.37% | 6,250 |
| Nov 14, 2025 | 81.50 | 81.80 | 81.00 | 81.80 | 81.80 | -0.12% | 6,417 |
| Nov 13, 2025 | 81.90 | 81.90 | 81.80 | 81.90 | 81.90 | -0.61% | 11,056 |
| Nov 12, 2025 | 82.50 | 82.70 | 82.30 | 82.40 | 82.40 | -0.12% | 12,590 |
| Nov 11, 2025 | 82.60 | 82.60 | 82.50 | 82.50 | 82.50 | -0.12% | 13,435 |