Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.820
-0.010 (-0.55%)
At close: May 30, 2025, 4:00 PM
1.840
+0.020 (1.10%)
After-hours: May 30, 2025, 7:53 PM EDT
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.84 | 1.88 | 1.77 | 1.82 | 1.82 | -0.55% | 112,066 |
| May 29, 2025 | 1.86 | 1.92 | 1.78 | 1.83 | 1.83 | - | 209,201 |
| May 28, 2025 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | 3.39% | 222,160 |
| May 27, 2025 | 1.86 | 1.86 | 1.76 | 1.77 | 1.77 | -2.21% | 145,675 |
| May 23, 2025 | 1.84 | 1.87 | 1.79 | 1.81 | 1.81 | -2.16% | 75,413 |
| May 22, 2025 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 3.35% | 61,343 |
| May 21, 2025 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 92,499 |
| May 20, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 1.69% | 31,297 |
| May 19, 2025 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | - | 49,244 |
| May 16, 2025 | 1.82 | 1.85 | 1.76 | 1.78 | 1.78 | -1.66% | 96,103 |
| May 15, 2025 | 1.80 | 1.83 | 1.77 | 1.81 | 1.81 | -1.09% | 70,043 |
| May 14, 2025 | 1.91 | 1.93 | 1.81 | 1.83 | 1.83 | -2.66% | 109,795 |
| May 13, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -1.05% | 32,750 |
| May 12, 2025 | 1.93 | 1.96 | 1.88 | 1.90 | 1.90 | -1.04% | 61,541 |
| May 9, 2025 | 1.98 | 1.99 | 1.89 | 1.92 | 1.92 | -0.52% | 87,042 |
| May 8, 2025 | 1.96 | 2.00 | 1.87 | 1.93 | 1.93 | 1.58% | 78,521 |
| May 7, 2025 | 1.94 | 1.94 | 1.83 | 1.90 | 1.90 | - | 36,945 |
| May 6, 2025 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | - | 52,372 |
| May 5, 2025 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | 2.15% | 81,783 |
| May 2, 2025 | 1.84 | 1.92 | 1.82 | 1.86 | 1.86 | 1.09% | 64,270 |
| May 1, 2025 | 1.93 | 1.97 | 1.84 | 1.84 | 1.84 | -2.13% | 66,763 |
| Apr 30, 2025 | 1.86 | 1.91 | 1.78 | 1.88 | 1.88 | -2.08% | 117,579 |
| Apr 29, 2025 | 1.98 | 1.98 | 1.87 | 1.92 | 1.92 | -3.03% | 56,478 |
| Apr 28, 2025 | 1.90 | 2.09 | 1.90 | 1.98 | 1.98 | 4.76% | 176,826 |
| Apr 25, 2025 | 1.89 | 1.94 | 1.86 | 1.89 | 1.89 | -0.53% | 69,309 |
| Apr 24, 2025 | 1.81 | 1.90 | 1.77 | 1.90 | 1.90 | 7.34% | 59,677 |
| Apr 23, 2025 | 1.64 | 1.81 | 1.64 | 1.77 | 1.77 | 7.27% | 127,307 |
| Apr 22, 2025 | 1.62 | 1.70 | 1.60 | 1.65 | 1.65 | 2.48% | 48,018 |
| Apr 21, 2025 | 1.63 | 1.64 | 1.53 | 1.61 | 1.61 | - | 51,937 |
| Apr 17, 2025 | 1.64 | 1.67 | 1.51 | 1.61 | 1.61 | -1.83% | 41,458 |
| 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 |