Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.575
-0.065 (-3.96%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.64 | 1.67 | 1.51 | 1.61 | 1.61 | -1.83% | 41,428 |
| Apr 16, 2025 | 1.61 | 1.64 | 1.55 | 1.64 | 1.64 | 0.61% | 76,385 |
| Apr 15, 2025 | 1.68 | 1.68 | 1.55 | 1.63 | 1.63 | -2.98% | 49,430 |
| Apr 14, 2025 | 1.64 | 1.72 | 1.64 | 1.68 | 1.68 | 1.20% | 9,689 |
| Apr 11, 2025 | 1.59 | 1.66 | 1.56 | 1.66 | 1.66 | 1.84% | 66,300 |
| Apr 10, 2025 | 1.69 | 1.76 | 1.60 | 1.63 | 1.63 | -7.39% | 92,642 |
| Apr 9, 2025 | 1.67 | 1.77 | 1.64 | 1.76 | 1.76 | 6.02% | 86,207 |
| Apr 8, 2025 | 1.64 | 1.70 | 1.60 | 1.66 | 1.66 | 2.47% | 92,804 |
| Apr 7, 2025 | 1.56 | 1.75 | 1.55 | 1.62 | 1.62 | -0.61% | 54,471 |
| Apr 4, 2025 | 1.70 | 1.73 | 1.59 | 1.63 | 1.63 | -6.32% | 177,295 |
| Apr 3, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | -1.69% | 57,950 |
| Apr 2, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | - | 18,032 |
| Apr 1, 2025 | 1.82 | 1.82 | 1.73 | 1.77 | 1.77 | -5.35% | 63,333 |
| Mar 31, 2025 | 1.71 | 1.87 | 1.55 | 1.87 | 1.87 | 10.65% | 137,224 |
| Mar 28, 2025 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | 0.60% | 142,171 |
| Mar 27, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -2.33% | 85,859 |
| Mar 26, 2025 | 1.79 | 1.81 | 1.66 | 1.72 | 1.72 | -4.44% | 220,287 |
| Mar 25, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | 1.12% | 52,057 |
| Mar 24, 2025 | 1.92 | 1.96 | 1.78 | 1.78 | 1.78 | -7.77% | 98,987 |
| Mar 21, 2025 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 3.21% | 65,663 |
| Mar 20, 2025 | 1.83 | 1.91 | 1.83 | 1.87 | 1.87 | 1.63% | 44,221 |
| Mar 19, 2025 | 1.82 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 22,112 |
| Mar 18, 2025 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -4.19% | 36,434 |
| Mar 17, 2025 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 6.70% | 51,660 |
| Mar 14, 2025 | 1.78 | 1.89 | 1.78 | 1.79 | 1.79 | - | 50,553 |
| Mar 13, 2025 | 1.94 | 1.94 | 1.79 | 1.79 | 1.79 | -3.76% | 68,695 |
| Mar 12, 2025 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | 0.54% | 95,893 |
| Mar 11, 2025 | 1.81 | 1.92 | 1.79 | 1.85 | 1.85 | 4.52% | 157,059 |
| Mar 10, 2025 | 1.79 | 1.84 | 1.75 | 1.77 | 1.77 | -2.75% | 202,106 |
| Mar 7, 2025 | 1.86 | 1.90 | 1.76 | 1.82 | 1.82 | - | 55,918 |
| Mar 6, 2025 | 1.91 | 1.97 | 1.79 | 1.82 | 1.82 | -4.71% | 82,373 |
| Mar 5, 2025 | 1.92 | 1.94 | 1.86 | 1.91 | 1.91 | -1.04% | 144,452 |
| Mar 4, 2025 | 1.83 | 1.98 | 1.77 | 1.93 | 1.93 | 10.29% | 235,833 |
| Mar 3, 2025 | 1.88 | 1.92 | 1.74 | 1.75 | 1.75 | -6.91% | 197,390 |
| Feb 28, 2025 | 1.85 | 1.92 | 1.79 | 1.88 | 1.88 | - | 109,207 |
| Feb 27, 2025 | 1.99 | 2.04 | 1.86 | 1.88 | 1.88 | -1.57% | 223,187 |
| Feb 26, 2025 | 1.80 | 2.05 | 1.80 | 1.91 | 1.91 | -1.04% | 331,060 |
| Feb 25, 2025 | 2.10 | 2.14 | 1.88 | 1.93 | 1.93 | -4.46% | 385,216 |
| Feb 24, 2025 | 2.33 | 2.35 | 2.01 | 2.02 | 2.02 | -7.34% | 385,632 |
| Feb 21, 2025 | 2.38 | 2.43 | 2.14 | 2.18 | 2.18 | -9.92% | 194,548 |
| Feb 20, 2025 | 2.40 | 2.53 | 2.31 | 2.42 | 2.42 | 0.83% | 209,185 |
| Feb 19, 2025 | 2.25 | 2.42 | 2.25 | 2.40 | 2.40 | 6.19% | 127,657 |
| Feb 18, 2025 | 2.57 | 2.59 | 2.21 | 2.26 | 2.26 | -7.38% | 232,136 |
| Feb 14, 2025 | 2.61 | 2.61 | 2.35 | 2.44 | 2.44 | -5.43% | 205,330 |
| Feb 13, 2025 | 2.20 | 2.58 | 2.20 | 2.58 | 2.58 | 17.27% | 247,146 |
| Feb 12, 2025 | 2.33 | 2.33 | 2.13 | 2.20 | 2.20 | -5.17% | 186,635 |
| Feb 11, 2025 | 2.41 | 2.50 | 2.24 | 2.32 | 2.32 | 8.92% | 509,521 |
| Feb 10, 2025 | 2.20 | 2.33 | 2.11 | 2.13 | 2.13 | 3.90% | 231,240 |
| Feb 7, 2025 | 2.21 | 2.22 | 1.98 | 2.05 | 2.05 | -6.39% | 139,206 |
| Feb 6, 2025 | 2.18 | 2.23 | 2.13 | 2.19 | 2.19 | 0.46% | 62,594 |