Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.810
+0.040 (2.26%)
At close: Dec 19, 2025, 4:00 PM EST
1.820
+0.010 (0.55%)
After-hours: Dec 19, 2025, 7:26 PM EST
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | 2.26% | 89,034 |
| Dec 18, 2025 | 1.73 | 1.80 | 1.71 | 1.77 | 1.77 | 2.91% | 150,423 |
| Dec 17, 2025 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | -0.58% | 71,810 |
| Dec 16, 2025 | 1.73 | 1.79 | 1.70 | 1.73 | 1.73 | -1.70% | 76,654 |
| Dec 15, 2025 | 1.79 | 1.79 | 1.70 | 1.76 | 1.76 | 0.57% | 98,395 |
| Dec 12, 2025 | 1.75 | 1.79 | 1.72 | 1.75 | 1.75 | -1.13% | 44,832 |
| Dec 11, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -0.56% | 70,631 |
| Dec 10, 2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -2.20% | 64,804 |
| Dec 9, 2025 | 1.83 | 1.85 | 1.78 | 1.82 | 1.82 | 0.55% | 102,332 |
| Dec 8, 2025 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | 1.12% | 102,061 |
| Dec 5, 2025 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | 1.13% | 80,926 |
| Dec 4, 2025 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -3.28% | 95,722 |
| Dec 3, 2025 | 1.80 | 1.83 | 1.77 | 1.83 | 1.83 | 1.10% | 53,877 |
| Dec 2, 2025 | 1.82 | 1.87 | 1.80 | 1.81 | 1.81 | -1.09% | 95,143 |
| Dec 1, 2025 | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | 2.23% | 103,350 |
| Nov 28, 2025 | 1.74 | 1.84 | 1.74 | 1.79 | 1.79 | 3.47% | 88,231 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 61,557 |
| Nov 25, 2025 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | -0.58% | 88,714 |
| Nov 24, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | - | 155,647 |
| Nov 21, 2025 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 87,730 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -2.30% | 84,572 |
| Nov 19, 2025 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | 0.58% | 97,209 |
| Nov 18, 2025 | 1.78 | 1.81 | 1.73 | 1.73 | 1.73 | -4.95% | 118,735 |
| Nov 17, 2025 | 1.82 | 1.88 | 1.78 | 1.82 | 1.82 | -1.09% | 107,076 |
| Nov 14, 2025 | 1.80 | 1.88 | 1.80 | 1.84 | 1.84 | 1.10% | 75,637 |
| Nov 13, 2025 | 1.90 | 1.92 | 1.82 | 1.82 | 1.82 | -5.70% | 130,640 |
| Nov 12, 2025 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 1.05% | 86,946 |
| Nov 11, 2025 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | 1.60% | 68,275 |
| Nov 10, 2025 | 1.93 | 1.97 | 1.88 | 1.88 | 1.88 | -2.59% | 115,379 |
| Nov 7, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 1.58% | 97,985 |
| Nov 6, 2025 | 1.98 | 1.99 | 1.80 | 1.90 | 1.90 | -4.52% | 266,731 |
| Nov 5, 2025 | 1.93 | 2.01 | 1.90 | 1.99 | 1.99 | 4.74% | 135,319 |
| Nov 4, 2025 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | -9.09% | 203,838 |
| Nov 3, 2025 | 1.97 | 2.15 | 1.96 | 2.09 | 2.09 | 8.29% | 485,219 |
| Oct 31, 2025 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 150,410 |
| Oct 30, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | 129,082 |
| Oct 29, 2025 | 2.02 | 2.02 | 1.90 | 1.92 | 1.92 | -6.34% | 297,174 |
| Oct 28, 2025 | 2.04 | 2.10 | 2.00 | 2.05 | 2.05 | 4.06% | 327,637 |
| Oct 27, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 88,643 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.51% | 85,702 |
| Oct 23, 2025 | 1.94 | 1.99 | 1.92 | 1.95 | 1.95 | -1.52% | 118,783 |
| Oct 22, 2025 | 2.04 | 2.04 | 1.93 | 1.98 | 1.98 | -1.00% | 103,705 |
| Oct 21, 2025 | 1.93 | 2.01 | 1.90 | 2.00 | 2.00 | 4.71% | 142,553 |
| Oct 20, 2025 | 1.93 | 1.97 | 1.91 | 1.91 | 1.91 | -1.55% | 193,545 |
| Oct 17, 2025 | 1.91 | 1.99 | 1.91 | 1.94 | 1.94 | - | 56,994 |
| Oct 16, 2025 | 1.99 | 2.03 | 1.92 | 1.94 | 1.94 | -3.00% | 103,678 |
| Oct 15, 2025 | 2.05 | 2.05 | 1.94 | 2.00 | 2.00 | - | 233,451 |
| Oct 14, 2025 | 1.93 | 2.05 | 1.91 | 2.00 | 2.00 | 4.28% | 264,152 |
| Oct 13, 2025 | 1.92 | 1.93 | 1.87 | 1.92 | 1.92 | 2.02% | 217,012 |
| Oct 10, 2025 | 2.00 | 2.02 | 1.88 | 1.88 | 1.88 | -6.93% | 200,572 |