Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.940
+0.010 (0.52%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Perfect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 141,812 |
| Oct 15, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 91,186 |
| Oct 14, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 257,537 |
| Oct 13, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 58,570 |
| Oct 12, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 764,695 |
| Oct 9, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | - | 99,572 |
| Oct 8, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 314,511 |
| Oct 7, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | - | 179,299 |
| Oct 6, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 736,981 |
| Oct 5, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 264,979 |
| Oct 2, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | - | 133,061 |
| Oct 1, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 51,625 |
| Sep 30, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 263,827 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 119,160 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 107,194 |
| Sep 25, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 164,551 |
| Sep 24, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 221,006 |
| Sep 23, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 27,795 |
| Sep 22, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | - | 102,260 |
| Sep 21, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | - | 25,335 |
| Sep 18, 2026 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -0.52% | 42,944 |
| Sep 17, 2026 | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | 0.52% | 302,605 |
| Sep 16, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 34,165 |
| Sep 15, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 262,433 |
| Sep 14, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | - | 299,282 |
| Sep 11, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 82,331 |
| Sep 10, 2026 | 1.90 | 1.95 | 1.90 | 1.92 | 1.92 | 0.52% | 412,827 |
| Sep 9, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | - | 74,678 |
| Sep 8, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 537,619 |
| Sep 4, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | - | 190,096 |
| Sep 3, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 262,581 |
| Sep 2, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 219,632 |
| Sep 1, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 24,926 |
| Aug 31, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 77,525 |
| Aug 28, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 20,199 |
| Aug 27, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 40,295 |
| Aug 26, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 120,357 |
| Aug 25, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 74,449 |
| Aug 24, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 80,285 |
| Aug 21, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 44,298 |
| Aug 20, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | - | 61,713 |
| Aug 19, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 201,767 |
| Aug 18, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 150,263 |
| Aug 17, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | 77,175 |
| Aug 14, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 52,589 |
| Aug 13, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 76,096 |
| Aug 12, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -0.53% | 125,036 |
| Aug 11, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | - | 146,494 |
| Aug 10, 2026 | 1.91 | 1.92 | 1.67 | 1.87 | 1.87 | -2.60% | 1,170,719 |
| Aug 7, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 785,418 |