HCmed Innovations Co., Ltd. (TPEX:6934)
Taiwan · Delayed Price · Currency is TWD 148.50
+15.00 (11.24%)
At close: Jan 20, 2026
HCmed Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 145.00 | 154.00 | 144.00 | 148.00 | 148.00 | -0.34% | 551,857 |
| Jan 20, 2026 | 133.50 | 150.50 | 131.00 | 148.50 | 148.50 | 11.24% | 857,439 |
| Jan 19, 2026 | 138.50 | 141.50 | 119.50 | 133.50 | 133.50 | -3.96% | 840,970 |
| Jan 16, 2026 | 157.50 | 164.50 | 136.50 | 139.00 | 139.00 | -11.75% | 845,251 |
| Jan 15, 2026 | 116.50 | 160.50 | 116.50 | 157.50 | 157.50 | 34.62% | 1,338,438 |
| Jan 14, 2026 | 108.00 | 121.50 | 106.50 | 117.00 | 117.00 | 6.85% | 782,818 |
| Jan 13, 2026 | 109.50 | 113.00 | 104.00 | 109.50 | 109.50 | -0.90% | 790,703 |
| Jan 12, 2026 | 105.00 | 112.50 | 102.50 | 110.50 | 110.50 | 2.31% | 833,541 |
| Jan 9, 2026 | 99.40 | 108.50 | 97.60 | 108.00 | 108.00 | 10.66% | 677,154 |
| Jan 8, 2026 | 91.60 | 100.50 | 91.50 | 97.60 | 97.60 | 5.86% | 460,059 |
| Jan 7, 2026 | 92.50 | 93.30 | 89.00 | 92.20 | 92.20 | 1.32% | 218,363 |
| Jan 6, 2026 | 90.40 | 102.00 | 90.00 | 91.00 | 91.00 | 0.66% | 416,022 |
| Jan 5, 2026 | 88.60 | 91.80 | 88.60 | 90.40 | 90.40 | 2.03% | 75,457 |
| Jan 2, 2026 | 89.70 | 91.90 | 87.80 | 88.60 | 88.60 | -0.34% | 416,133 |
| Dec 31, 2025 | 86.50 | 89.90 | 86.40 | 88.90 | 88.90 | 1.95% | 173,467 |
| Dec 30, 2025 | 86.00 | 89.80 | 85.90 | 87.20 | 87.20 | -2.24% | 301,398 |
| Dec 29, 2025 | 83.40 | 91.60 | 83.10 | 89.20 | 89.20 | 3.48% | 531,966 |
| Dec 26, 2025 | 85.00 | 87.70 | 79.90 | 86.20 | 86.20 | -1.03% | 402,475 |
| Dec 24, 2025 | 88.10 | 90.90 | 83.30 | 87.10 | 87.10 | -4.18% | 535,664 |
| Dec 23, 2025 | 77.00 | 91.50 | 77.00 | 90.90 | 90.90 | 16.54% | 891,464 |
| Dec 22, 2025 | 73.60 | 78.20 | 71.80 | 78.00 | 78.00 | 5.98% | 374,920 |
| Dec 19, 2025 | 72.80 | 73.60 | 70.00 | 73.60 | 73.60 | 4.10% | 328,504 |
| Dec 18, 2025 | 66.00 | 72.80 | 63.00 | 70.70 | 70.70 | 3.51% | 2,126,792 |
| Dec 17, 2025 | 65.70 | 73.30 | 65.00 | 68.30 | 68.30 | 3.96% | 657,884 |
| Dec 16, 2025 | 70.50 | 71.40 | 65.70 | 65.70 | 65.70 | -6.81% | 153,518 |
| Dec 15, 2025 | 72.50 | 72.50 | 70.00 | 70.50 | 70.50 | -2.08% | 108,427 |
| Dec 12, 2025 | 72.20 | 72.30 | 71.20 | 72.00 | 72.00 | -0.55% | 119,277 |
| Dec 11, 2025 | 70.20 | 72.60 | 70.00 | 72.40 | 72.40 | 3.43% | 228,329 |
| Dec 10, 2025 | 69.90 | 70.20 | 69.00 | 70.00 | 70.00 | 0.14% | 36,000 |
| Dec 8, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.43% | 615 |
| Dec 4, 2025 | 70.10 | 70.20 | 69.60 | 70.20 | 70.20 | 0.29% | 20,000 |
| Dec 3, 2025 | 69.80 | 70.30 | 69.80 | 70.00 | 70.00 | 0.14% | 18,096 |
| Dec 2, 2025 | 69.90 | 70.30 | 69.80 | 69.90 | 69.90 | -0.43% | 18,500 |
| Dec 1, 2025 | 71.20 | 71.20 | 69.90 | 70.20 | 70.20 | -1.13% | 13,500 |
| Nov 28, 2025 | 70.40 | 71.30 | 70.40 | 71.00 | 71.00 | 0.14% | 14,000 |
| Nov 27, 2025 | 70.70 | 71.20 | 69.90 | 70.90 | 70.90 | 1.29% | 94,066 |
| Nov 26, 2025 | 70.80 | 70.80 | 70.00 | 70.00 | 70.00 | -1.13% | 12,000 |
| Nov 25, 2025 | 69.40 | 73.00 | 69.40 | 70.80 | 70.80 | 2.31% | 81,550 |
| Nov 24, 2025 | 69.20 | 69.50 | 68.20 | 69.20 | 69.20 | 1.02% | 33,000 |
| Nov 21, 2025 | 68.10 | 68.50 | 67.90 | 68.50 | 68.50 | -0.72% | 20,014 |
| Nov 20, 2025 | 69.30 | 69.30 | 69.00 | 69.00 | 69.00 | - | 3,002 |
| Nov 18, 2025 | 69.20 | 69.20 | 69.00 | 69.00 | 69.00 | - | 3,000 |
| Nov 17, 2025 | 69.00 | 69.70 | 69.00 | 69.00 | 69.00 | 0.88% | 6,010 |
| Nov 14, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.30% | 2,002 |
| Nov 13, 2025 | 69.20 | 69.50 | 68.60 | 69.30 | 69.30 | -1.00% | 21,300 |
| Nov 11, 2025 | 70.60 | 70.60 | 70.00 | 70.00 | 70.00 | -0.14% | 71,009 |
| Nov 10, 2025 | 70.00 | 70.60 | 69.30 | 70.10 | 70.10 | -1.27% | 173,165 |
| Nov 7, 2025 | 68.30 | 71.00 | 67.80 | 71.00 | 71.00 | 5.97% | 235,462 |
| Nov 6, 2025 | 68.70 | 68.70 | 67.00 | 67.00 | 67.00 | -2.47% | 4,000 |
| Nov 5, 2025 | 67.70 | 68.70 | 67.50 | 68.70 | 68.70 | 1.03% | 20,000 |