Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.740
0.00 (0.00%)
Apr 16, 2026, 4:00 PM EDT - Market closed
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | - | 35,207 |
| 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% | 144,061 |
| Apr 13, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 118,681 |
| Apr 10, 2026 | 1.64 | 1.67 | 1.61 | 1.64 | 1.64 | 0.61% | 117,881 |
| Apr 9, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 111,375 |
| 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% | 49,684 |
| Apr 6, 2026 | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | -1.18% | 117,377 |
| Apr 2, 2026 | 1.60 | 1.70 | 1.57 | 1.69 | 1.69 | 3.68% | 133,767 |
| 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% | 121,141 |
| Mar 30, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | - | 141,286 |
| Mar 27, 2026 | 1.66 | 1.70 | 1.62 | 1.66 | 1.66 | -2.35% | 135,505 |
| Mar 26, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 64,870 |
| 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% | 114,633 |
| Mar 23, 2026 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 3.03% | 119,773 |
| Mar 20, 2026 | 1.64 | 1.71 | 1.63 | 1.65 | 1.65 | 1.85% | 193,220 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.61 | 1.62 | 1.62 | -7.43% | 467,105 |
| Mar 18, 2026 | 1.71 | 1.83 | 1.64 | 1.75 | 1.75 | 29.63% | 6,305,904 |
| Mar 17, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 24,014 |
| Mar 16, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 36,791 |
| Mar 13, 2026 | 1.35 | 1.44 | 1.35 | 1.36 | 1.36 | -2.16% | 42,114 |
| Mar 12, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 14,129 |
| Mar 11, 2026 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | - | 59,621 |
| Mar 10, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -1.55% | 48,813 |
| Mar 9, 2026 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -2.60% | 31,035 |
| Mar 6, 2026 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 40,812 |
| Mar 5, 2026 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -0.68% | 57,416 |
| Mar 4, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 62,833 |
| Mar 3, 2026 | 1.47 | 1.49 | 1.41 | 1.47 | 1.47 | 2.08% | 115,077 |
| Mar 2, 2026 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | 6.67% | 280,281 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 55,410 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 50,350 |
| Feb 25, 2026 | 1.30 | 1.38 | 1.27 | 1.38 | 1.38 | 6.15% | 104,242 |
| Feb 24, 2026 | 1.47 | 1.51 | 1.24 | 1.30 | 1.30 | -12.16% | 331,463 |
| Feb 23, 2026 | 1.53 | 1.54 | 1.43 | 1.48 | 1.48 | -1.99% | 154,170 |
| Feb 20, 2026 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | 1.34% | 47,532 |
| Feb 19, 2026 | 1.46 | 1.51 | 1.45 | 1.49 | 1.49 | 2.05% | 59,689 |
| Feb 18, 2026 | 1.41 | 1.48 | 1.40 | 1.46 | 1.46 | 4.29% | 43,213 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -6.04% | 79,039 |
| Feb 13, 2026 | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | 1.36% | 31,238 |
| Feb 12, 2026 | 1.50 | 1.52 | 1.41 | 1.47 | 1.47 | -2.00% | 84,297 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 58,634 |
| Feb 10, 2026 | 1.54 | 1.64 | 1.50 | 1.60 | 1.60 | 2.56% | 218,306 |
| Feb 9, 2026 | 1.40 | 1.57 | 1.38 | 1.56 | 1.56 | 13.87% | 149,394 |
| Feb 6, 2026 | 1.42 | 1.44 | 1.35 | 1.37 | 1.37 | -4.20% | 207,991 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -2.72% | 40,357 |
| Feb 4, 2026 | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | 0.68% | 118,186 |