Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.949
-0.021 (-1.06%)
Sep 4, 2025, 3:13 PM - Market open
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.94 | 1.98 | 1.93 | 1.95 | - | -1.02% | 82,734 |
| 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 |
| Jul 29, 2025 | 2.00 | 2.18 | 1.93 | 2.05 | 2.05 | -16.33% | 761,151 |
| Jul 28, 2025 | 2.55 | 2.55 | 2.44 | 2.45 | 2.45 | -2.78% | 358,657 |
| Jul 25, 2025 | 2.56 | 2.56 | 2.39 | 2.52 | 2.52 | 1.61% | 248,816 |
| Jul 24, 2025 | 2.62 | 2.64 | 2.46 | 2.48 | 2.48 | -2.75% | 141,361 |
| Jul 23, 2025 | 2.55 | 2.62 | 2.52 | 2.55 | 2.55 | 1.59% | 221,446 |
| Jul 22, 2025 | 2.62 | 2.65 | 2.50 | 2.51 | 2.51 | -4.20% | 199,633 |
| Jul 21, 2025 | 2.60 | 2.67 | 2.47 | 2.62 | 2.62 | 4.80% | 523,860 |
| Jul 18, 2025 | 2.45 | 2.59 | 2.43 | 2.50 | 2.50 | 5.49% | 366,701 |
| Jul 17, 2025 | 2.32 | 2.39 | 2.31 | 2.37 | 2.37 | 3.04% | 118,304 |
| Jul 16, 2025 | 2.38 | 2.38 | 2.26 | 2.30 | 2.30 | -2.54% | 180,047 |
| Jul 15, 2025 | 2.35 | 2.43 | 2.32 | 2.36 | 2.36 | 3.51% | 189,906 |
| Jul 14, 2025 | 2.26 | 2.33 | 2.24 | 2.28 | 2.28 | 1.79% | 128,142 |
| Jul 11, 2025 | 2.21 | 2.29 | 2.20 | 2.24 | 2.24 | 1.36% | 65,094 |
| Jul 10, 2025 | 2.33 | 2.33 | 2.20 | 2.21 | 2.21 | -5.56% | 176,966 |
| Jul 9, 2025 | 2.39 | 2.39 | 2.22 | 2.34 | 2.34 | -1.27% | 197,084 |
| Jul 8, 2025 | 2.40 | 2.47 | 2.34 | 2.37 | 2.37 | -0.84% | 167,366 |
| Jul 7, 2025 | 2.59 | 2.59 | 2.30 | 2.39 | 2.39 | -5.53% | 393,465 |
| Jul 3, 2025 | 2.47 | 2.57 | 2.40 | 2.53 | 2.53 | 5.42% | 229,718 |
| Jul 2, 2025 | 2.40 | 2.45 | 2.34 | 2.40 | 2.40 | - | 160,245 |
| Jul 1, 2025 | 2.31 | 2.40 | 2.23 | 2.40 | 2.40 | 4.35% | 189,934 |
| Jun 30, 2025 | 2.25 | 2.30 | 2.15 | 2.30 | 2.30 | 5.50% | 233,429 |
| Jun 27, 2025 | 2.25 | 2.32 | 2.16 | 2.18 | 2.18 | -3.96% | 307,270 |
| Jun 26, 2025 | 2.18 | 2.27 | 2.05 | 2.27 | 2.27 | 6.07% | 331,224 |
| Jun 25, 2025 | 2.21 | 2.21 | 2.01 | 2.14 | 2.14 | -0.93% | 356,262 |