Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
2.010
-0.020 (-0.99%)
At close: Oct 8, 2025, 4:00 PM EDT
2.000
-0.010 (-0.50%)
After-hours: Oct 8, 2025, 5:00 PM EDT
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | - | -1.48% | 78,149 |
| 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 |
| Aug 20, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | - | 124,990 |
| Aug 19, 2025 | 2.01 | 2.02 | 1.91 | 1.92 | 1.92 | -4.48% | 145,963 |
| Aug 18, 2025 | 1.94 | 2.05 | 1.88 | 2.01 | 2.01 | 5.24% | 290,376 |
| Aug 15, 2025 | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 174,261 |
| Aug 14, 2025 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | - | 119,438 |
| Aug 13, 2025 | 1.90 | 1.95 | 1.89 | 1.90 | 1.90 | -0.52% | 150,900 |
| Aug 12, 2025 | 1.89 | 1.94 | 1.85 | 1.91 | 1.91 | 3.24% | 206,942 |
| Aug 11, 2025 | 1.96 | 1.97 | 1.84 | 1.85 | 1.85 | -4.64% | 228,639 |
| Aug 8, 2025 | 1.96 | 1.96 | 1.86 | 1.94 | 1.94 | - | 234,663 |
| Aug 7, 2025 | 1.96 | 2.03 | 1.92 | 1.94 | 1.94 | 1.04% | 203,718 |
| Aug 6, 2025 | 1.98 | 1.99 | 1.90 | 1.92 | 1.92 | -0.52% | 111,140 |
| Aug 5, 2025 | 1.98 | 1.98 | 1.85 | 1.93 | 1.93 | - | 223,372 |
| Aug 4, 2025 | 1.85 | 1.96 | 1.81 | 1.93 | 1.93 | 3.76% | 198,569 |
| Aug 1, 2025 | 1.98 | 2.00 | 1.85 | 1.86 | 1.86 | -5.10% | 175,186 |
| Jul 31, 2025 | 1.96 | 2.05 | 1.93 | 1.96 | 1.96 | 2.08% | 250,470 |
| Jul 30, 2025 | 2.05 | 2.09 | 1.92 | 1.92 | 1.92 | -6.34% | 460,726 |