Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.460
-0.010 (-0.68%)
At close: Mar 6, 2026, 4:00 PM EST
1.450
-0.010 (-0.68%)
After-hours: Mar 6, 2026, 7:00 PM EST
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 40,812 |
| Mar 5, 2026 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -0.68% | 57,416 |
| Mar 4, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 62,833 |
| Mar 3, 2026 | 1.47 | 1.49 | 1.41 | 1.47 | 1.47 | 2.08% | 115,077 |
| Mar 2, 2026 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | 6.67% | 280,281 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 55,410 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 50,350 |
| Feb 25, 2026 | 1.30 | 1.38 | 1.27 | 1.38 | 1.38 | 6.15% | 104,242 |
| Feb 24, 2026 | 1.47 | 1.51 | 1.24 | 1.30 | 1.30 | -12.16% | 331,463 |
| Feb 23, 2026 | 1.53 | 1.54 | 1.43 | 1.48 | 1.48 | -1.99% | 154,170 |
| Feb 20, 2026 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | 1.34% | 47,532 |
| Feb 19, 2026 | 1.46 | 1.51 | 1.45 | 1.49 | 1.49 | 2.05% | 59,689 |
| Feb 18, 2026 | 1.41 | 1.48 | 1.40 | 1.46 | 1.46 | 4.29% | 43,213 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -6.04% | 79,039 |
| Feb 13, 2026 | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | 1.36% | 31,238 |
| Feb 12, 2026 | 1.50 | 1.52 | 1.41 | 1.47 | 1.47 | -2.00% | 84,297 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 58,634 |
| Feb 10, 2026 | 1.54 | 1.64 | 1.50 | 1.60 | 1.60 | 2.56% | 218,306 |
| Feb 9, 2026 | 1.40 | 1.57 | 1.38 | 1.56 | 1.56 | 13.87% | 149,394 |
| Feb 6, 2026 | 1.42 | 1.44 | 1.35 | 1.37 | 1.37 | -4.20% | 207,991 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -2.72% | 40,357 |
| Feb 4, 2026 | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | 0.68% | 118,186 |
| Feb 3, 2026 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -3.95% | 253,177 |
| Feb 2, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 158,998 |
| Jan 30, 2026 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | -4.29% | 83,343 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.58 | 1.63 | 1.63 | -1.81% | 73,650 |
| Jan 28, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 48,935 |
| Jan 27, 2026 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | - | 75,731 |
| Jan 26, 2026 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 24,884 |
| Jan 23, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | - | 63,335 |
| Jan 22, 2026 | 1.67 | 1.74 | 1.64 | 1.70 | 1.70 | 2.41% | 271,350 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 59,877 |
| Jan 20, 2026 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -4.02% | 127,347 |
| Jan 16, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 67,278 |
| Jan 15, 2026 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -3.39% | 119,415 |
| Jan 14, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 122,094 |
| Jan 13, 2026 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 114,304 |
| Jan 12, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 82,466 |
| Jan 9, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 1.17% | 96,523 |
| Jan 8, 2026 | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -3.93% | 136,021 |
| Jan 7, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | - | 168,224 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | 0.56% | 57,530 |
| Jan 5, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 2.31% | 53,522 |
| Jan 2, 2026 | 1.78 | 1.81 | 1.73 | 1.73 | 1.73 | -4.42% | 97,278 |
| Dec 31, 2025 | 1.74 | 1.81 | 1.70 | 1.81 | 1.81 | 2.84% | 162,068 |
| Dec 30, 2025 | 1.72 | 1.82 | 1.72 | 1.76 | 1.76 | 3.53% | 207,810 |
| Dec 29, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 121,233 |
| Dec 26, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 51,350 |
| Dec 24, 2025 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -1.13% | 20,454 |
| Dec 23, 2025 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 122,069 |