Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.700
+0.040 (2.41%)
Jan 22, 2026, 4:00 PM EST - Market closed
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.67 | 1.74 | 1.64 | 1.70 | 1.70 | 2.41% | 271,350 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 59,877 |
| Jan 20, 2026 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -4.02% | 127,347 |
| Jan 16, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 67,278 |
| Jan 15, 2026 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -3.39% | 119,415 |
| Jan 14, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 122,094 |
| Jan 13, 2026 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 114,304 |
| Jan 12, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 82,466 |
| Jan 9, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 1.17% | 96,523 |
| Jan 8, 2026 | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -3.93% | 136,021 |
| Jan 7, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | - | 168,224 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | 0.56% | 57,530 |
| Jan 5, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 2.31% | 53,522 |
| Jan 2, 2026 | 1.78 | 1.81 | 1.73 | 1.73 | 1.73 | -4.42% | 97,278 |
| Dec 31, 2025 | 1.74 | 1.81 | 1.70 | 1.81 | 1.81 | 2.84% | 162,068 |
| Dec 30, 2025 | 1.72 | 1.82 | 1.72 | 1.76 | 1.76 | 3.53% | 207,810 |
| Dec 29, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 121,233 |
| Dec 26, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 51,350 |
| Dec 24, 2025 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -1.13% | 20,454 |
| Dec 23, 2025 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 122,069 |
| Dec 22, 2025 | 1.82 | 1.86 | 1.71 | 1.74 | 1.74 | -3.87% | 171,625 |
| 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 |