Image Match Design Inc. (TPEX:6563)
Taiwan · Delayed Price · Currency is TWD 33.00
-0.05 (-0.15%)
At close: May 7, 2026
Image Match Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 34.00 | 34.00 | 30.40 | 32.70 | 32.70 | -0.91% | 1,129,437 |
| May 7, 2026 | 33.65 | 34.65 | 31.00 | 33.00 | 33.00 | -0.15% | 514,640 |
| May 6, 2026 | 31.70 | 34.65 | 30.25 | 33.05 | 33.05 | 4.26% | 681,001 |
| May 5, 2026 | 31.35 | 32.25 | 30.35 | 31.70 | 31.70 | 2.92% | 294,694 |
| May 4, 2026 | 31.50 | 31.65 | 29.45 | 30.80 | 30.80 | -2.22% | 316,432 |
| Apr 30, 2026 | 29.70 | 33.15 | 29.70 | 31.50 | 31.50 | 6.06% | 437,194 |
| Apr 29, 2026 | 29.70 | 29.85 | 28.90 | 29.70 | 29.70 | - | 158,929 |
| Apr 28, 2026 | 29.25 | 29.90 | 28.90 | 29.70 | 29.70 | 1.54% | 134,294 |
| Apr 27, 2026 | 30.80 | 30.80 | 27.75 | 29.25 | 29.25 | -5.03% | 241,479 |
| Apr 24, 2026 | 31.85 | 32.80 | 29.45 | 30.80 | 30.80 | -3.30% | 318,374 |
| Apr 23, 2026 | 36.00 | 36.00 | 29.40 | 31.85 | 31.85 | -10.03% | 603,830 |
| Apr 22, 2026 | 34.05 | 38.10 | 33.75 | 35.40 | 35.40 | 3.96% | 1,283,878 |
| Apr 21, 2026 | 30.90 | 34.15 | 30.80 | 34.05 | 34.05 | 10.19% | 1,995,873 |
| Apr 20, 2026 | 30.00 | 31.00 | 28.40 | 30.90 | 30.90 | 3.34% | 1,114,762 |
| Apr 17, 2026 | 29.45 | 31.35 | 28.65 | 29.90 | 29.90 | 2.75% | 1,049,611 |
| Apr 16, 2026 | 28.10 | 29.15 | 26.95 | 29.10 | 29.10 | 3.93% | 398,187 |
| Apr 15, 2026 | 28.60 | 28.60 | 26.90 | 28.00 | 28.00 | -1.41% | 316,789 |
| Apr 14, 2026 | 26.60 | 28.40 | 26.40 | 28.40 | 28.40 | 6.77% | 258,060 |
| Apr 13, 2026 | 27.00 | 27.30 | 25.90 | 26.60 | 26.60 | -1.48% | 136,658 |
| Apr 10, 2026 | 26.25 | 28.60 | 25.00 | 27.00 | 27.00 | 3.25% | 199,692 |
| Apr 9, 2026 | 24.50 | 27.35 | 24.50 | 26.15 | 26.15 | 3.77% | 169,362 |
| Apr 8, 2026 | 25.65 | 25.65 | 23.60 | 25.20 | 25.20 | -1.75% | 164,851 |
| Apr 7, 2026 | 24.60 | 25.65 | 23.00 | 25.65 | 25.65 | 4.91% | 121,256 |
| Apr 2, 2026 | 24.80 | 24.80 | 23.90 | 24.45 | 24.45 | -1.01% | 44,556 |
| Apr 1, 2026 | 25.10 | 25.10 | 23.90 | 24.70 | 24.70 | -1.40% | 6,012 |
| Mar 31, 2026 | 24.95 | 25.05 | 23.50 | 25.05 | 25.05 | - | 301,159 |
| Mar 30, 2026 | 25.45 | 25.45 | 24.80 | 25.05 | 25.05 | -1.18% | 31,103 |
| Mar 27, 2026 | 24.90 | 26.05 | 24.90 | 25.35 | 25.35 | 1.20% | 45,867 |
| Mar 26, 2026 | 25.75 | 26.80 | 24.15 | 25.05 | 25.05 | -2.72% | 158,376 |
| Mar 25, 2026 | 23.80 | 25.75 | 23.70 | 25.75 | 25.75 | 8.19% | 279,216 |
| Mar 24, 2026 | 24.00 | 24.05 | 23.60 | 23.80 | 23.80 | -1.24% | 66,558 |
| Mar 23, 2026 | 25.00 | 25.30 | 23.80 | 24.10 | 24.10 | -4.74% | 142,648 |
| Mar 20, 2026 | 25.00 | 25.95 | 24.75 | 25.30 | 25.30 | 1.40% | 96,800 |
| Mar 19, 2026 | 24.90 | 26.05 | 24.70 | 24.95 | 24.95 | -1.96% | 206,418 |
| Mar 18, 2026 | 26.20 | 26.80 | 24.60 | 25.45 | 25.45 | -2.49% | 236,461 |
| Mar 17, 2026 | 27.10 | 27.10 | 25.80 | 26.10 | 26.10 | -3.69% | 388,654 |
| Mar 16, 2026 | 27.00 | 27.45 | 26.30 | 27.10 | 27.10 | 0.37% | 71,905 |
| Mar 13, 2026 | 27.60 | 27.60 | 26.25 | 27.00 | 27.00 | -0.37% | 43,716 |
| Mar 12, 2026 | 26.90 | 27.55 | 26.90 | 27.10 | 27.10 | - | 41,393 |
| Mar 11, 2026 | 26.70 | 27.25 | 26.70 | 27.10 | 27.10 | -0.55% | 31,237 |
| Mar 10, 2026 | 27.25 | 27.30 | 26.70 | 27.25 | 27.25 | - | 12,012 |
| Mar 9, 2026 | 26.80 | 27.55 | 26.70 | 27.25 | 27.25 | 0.74% | 5,504 |
| Mar 6, 2026 | 27.00 | 27.05 | 26.45 | 27.05 | 27.05 | -0.18% | 31,105 |
| Mar 5, 2026 | 27.10 | 27.10 | 26.80 | 27.10 | 27.10 | 0.18% | 38,141 |
| Mar 4, 2026 | 27.20 | 27.60 | 26.90 | 27.05 | 27.05 | -1.28% | 48,101 |
| Mar 3, 2026 | 27.55 | 27.55 | 27.10 | 27.40 | 27.40 | -0.54% | 70,126 |
| Mar 2, 2026 | 27.50 | 27.65 | 27.00 | 27.55 | 27.55 | 0.18% | 73,555 |
| Feb 26, 2026 | 27.45 | 27.65 | 26.95 | 27.50 | 27.50 | 0.18% | 89,212 |
| Feb 25, 2026 | 28.00 | 28.00 | 27.00 | 27.45 | 27.45 | -1.96% | 153,595 |
| Feb 24, 2026 | 28.15 | 28.30 | 26.90 | 28.00 | 28.00 | -1.75% | 152,278 |