Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.920
-0.030 (-1.54%)
Oct 31, 2025, 10:13 AM EDT - Market open
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | 129,082 |
| Oct 29, 2025 | 2.02 | 2.02 | 1.90 | 1.92 | 1.92 | -6.34% | 297,174 |
| Oct 28, 2025 | 2.04 | 2.10 | 2.00 | 2.05 | 2.05 | 4.06% | 327,637 |
| Oct 27, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 88,643 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.51% | 85,702 |
| Oct 23, 2025 | 1.94 | 1.99 | 1.92 | 1.95 | 1.95 | -1.52% | 118,783 |
| Oct 22, 2025 | 2.04 | 2.04 | 1.93 | 1.98 | 1.98 | -1.00% | 103,705 |
| Oct 21, 2025 | 1.93 | 2.01 | 1.90 | 2.00 | 2.00 | 4.71% | 142,553 |
| Oct 20, 2025 | 1.93 | 1.97 | 1.91 | 1.91 | 1.91 | -1.55% | 193,545 |
| Oct 17, 2025 | 1.91 | 1.99 | 1.91 | 1.94 | 1.94 | - | 56,994 |
| Oct 16, 2025 | 1.99 | 2.03 | 1.92 | 1.94 | 1.94 | -3.00% | 103,678 |
| Oct 15, 2025 | 2.05 | 2.05 | 1.94 | 2.00 | 2.00 | - | 233,451 |
| Oct 14, 2025 | 1.93 | 2.05 | 1.91 | 2.00 | 2.00 | 4.28% | 264,152 |
| Oct 13, 2025 | 1.92 | 1.93 | 1.87 | 1.92 | 1.92 | 2.02% | 217,012 |
| Oct 10, 2025 | 2.00 | 2.02 | 1.88 | 1.88 | 1.88 | -6.93% | 200,572 |
| Oct 9, 2025 | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | 0.50% | 210,107 |
| Oct 8, 2025 | 2.01 | 2.05 | 1.97 | 2.01 | 2.01 | -0.99% | 80,305 |
| Oct 7, 2025 | 2.06 | 2.06 | 1.96 | 2.03 | 2.03 | -0.49% | 181,229 |
| Oct 6, 2025 | 1.92 | 2.06 | 1.90 | 2.04 | 2.04 | 8.51% | 392,605 |
| Oct 3, 2025 | 1.92 | 1.94 | 1.85 | 1.88 | 1.88 | -3.09% | 276,844 |
| Oct 2, 2025 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | 1.04% | 89,311 |
| Oct 1, 2025 | 1.90 | 1.92 | 1.87 | 1.92 | 1.92 | 2.13% | 103,699 |
| Sep 30, 2025 | 1.92 | 1.94 | 1.85 | 1.88 | 1.88 | -1.57% | 132,423 |
| Sep 29, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 1.60% | 108,352 |
| Sep 26, 2025 | 1.90 | 1.93 | 1.83 | 1.88 | 1.88 | -2.08% | 163,210 |
| Sep 25, 2025 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | - | 97,409 |
| Sep 24, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | -1.03% | 94,631 |
| Sep 23, 2025 | 1.99 | 2.03 | 1.93 | 1.94 | 1.94 | -2.02% | 245,524 |
| Sep 22, 2025 | 1.96 | 1.98 | 1.92 | 1.98 | 1.98 | 1.02% | 139,088 |
| Sep 19, 2025 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | - | 112,654 |
| Sep 18, 2025 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -0.51% | 120,812 |
| Sep 17, 2025 | 1.99 | 2.00 | 1.93 | 1.97 | 1.97 | -1.01% | 86,734 |
| Sep 16, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | - | 68,092 |
| Sep 15, 2025 | 2.08 | 2.09 | 1.99 | 1.99 | 1.99 | -4.33% | 148,069 |
| Sep 12, 2025 | 1.97 | 2.08 | 1.95 | 2.08 | 2.08 | 8.33% | 248,874 |
| Sep 11, 2025 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 2.67% | 133,898 |
| Sep 10, 2025 | 1.92 | 1.97 | 1.85 | 1.87 | 1.87 | -4.10% | 138,638 |
| Sep 9, 2025 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | - | 72,055 |
| Sep 8, 2025 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | 73,200 |
| Sep 5, 2025 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -1.03% | 194,306 |
| Sep 4, 2025 | 1.94 | 1.98 | 1.93 | 1.94 | 1.94 | -1.52% | 89,007 |
| Sep 3, 2025 | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -1.50% | 101,847 |
| Sep 2, 2025 | 2.03 | 2.06 | 1.96 | 2.00 | 2.00 | -2.44% | 89,170 |
| Aug 29, 2025 | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | -1.44% | 78,204 |
| Aug 28, 2025 | 2.13 | 2.16 | 2.07 | 2.08 | 2.08 | -1.89% | 117,639 |
| Aug 27, 2025 | 2.06 | 2.14 | 2.05 | 2.12 | 2.12 | 4.43% | 155,340 |
| Aug 26, 2025 | 2.05 | 2.12 | 2.01 | 2.03 | 2.03 | -0.49% | 157,634 |
| Aug 25, 2025 | 1.95 | 2.10 | 1.95 | 2.04 | 2.04 | 6.25% | 276,584 |
| Aug 22, 2025 | 1.89 | 1.95 | 1.87 | 1.92 | 1.92 | 1.05% | 179,959 |
| Aug 21, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 105,241 |