Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.690
+0.010 (0.60%)
May 28, 2026, 10:28 AM EDT - Market open
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | - | - | 5,070 |
| May 27, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | - | 132,272 |
| May 26, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 115,309 |
| May 22, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 2.38% | 60,998 |
| May 21, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 33,806 |
| May 20, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 1.20% | 15,790 |
| May 19, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 35,445 |
| May 18, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 51,448 |
| May 15, 2026 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 79,078 |
| May 14, 2026 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 54,793 |
| May 13, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | - | 55,286 |
| May 12, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 61,839 |
| May 11, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 169,099 |
| May 8, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 59,318 |
| May 7, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 108,349 |
| May 6, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -3.49% | 224,380 |
| May 5, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 22,982 |
| May 4, 2026 | 1.72 | 1.79 | 1.71 | 1.72 | 1.72 | 0.58% | 137,788 |
| May 1, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 3.01% | 32,709 |
| Apr 30, 2026 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 57,184 |
| Apr 29, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 52,903 |
| Apr 28, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | - | 54,284 |
| Apr 27, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | - | 29,360 |
| Apr 24, 2026 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 44,725 |
| Apr 23, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -3.53% | 55,216 |
| Apr 22, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 39,160 |
| Apr 21, 2026 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 20,031 |
| Apr 20, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 54,305 |
| Apr 17, 2026 | 1.73 | 1.79 | 1.71 | 1.71 | 1.71 | -1.72% | 101,722 |
| Apr 16, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | - | 35,214 |
| Apr 15, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 2.96% | 103,247 |
| Apr 14, 2026 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 2.42% | 144,071 |
| Apr 13, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 118,682 |
| Apr 10, 2026 | 1.64 | 1.67 | 1.61 | 1.64 | 1.64 | 0.61% | 117,893 |
| Apr 9, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 111,496 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -0.61% | 41,365 |
| Apr 7, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 49,796 |
| Apr 6, 2026 | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | -1.18% | 117,429 |
| Apr 2, 2026 | 1.60 | 1.70 | 1.57 | 1.69 | 1.69 | 3.68% | 133,770 |
| Apr 1, 2026 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -3.55% | 329,863 |
| Mar 31, 2026 | 1.64 | 1.70 | 1.63 | 1.69 | 1.69 | 1.81% | 121,641 |
| Mar 30, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | - | 141,298 |
| Mar 27, 2026 | 1.66 | 1.70 | 1.62 | 1.66 | 1.66 | -2.35% | 135,613 |
| Mar 26, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 65,203 |
| Mar 25, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 66,323 |
| Mar 24, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 114,774 |
| Mar 23, 2026 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 3.03% | 119,970 |
| Mar 20, 2026 | 1.64 | 1.71 | 1.63 | 1.65 | 1.65 | 1.85% | 193,865 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.61 | 1.62 | 1.62 | -7.43% | 470,866 |
| Mar 18, 2026 | 1.71 | 1.83 | 1.64 | 1.75 | 1.75 | 29.63% | 6,378,082 |