Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.920
-0.010 (-0.52%)
At close: Jul 28, 2026, 4:00 PM EDT
1.920
0.00 (0.00%)
After-hours: Jul 28, 2026, 4:10 PM EDT
Perfect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | - | -0.52% | 254,642 |
| Jul 27, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 679,956 |
| Jul 24, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 178,089 |
| Jul 23, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 220,110 |
| Jul 22, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 407,705 |
| Jul 21, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 408,106 |
| Jul 20, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 195,193 |
| Jul 17, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 645,911 |
| Jul 16, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 344,419 |
| Jul 15, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 415,596 |
| Jul 14, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | - | 481,277 |
| Jul 13, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 361,100 |
| Jul 10, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | 10.34% | 4,311,742 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 15,822 |
| Jul 8, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 94,732 |
| Jul 7, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 15,199 |
| Jul 6, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 41,502 |
| Jul 2, 2026 | 1.69 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 56,537 |
| Jul 1, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 114,189 |
| Jun 30, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 21,408 |
| Jun 29, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 25,746 |
| Jun 26, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | - | 23,954 |
| Jun 25, 2026 | 1.66 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | 81,993 |
| Jun 24, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 51,845 |
| Jun 23, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | - | 43,641 |
| Jun 22, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 78,317 |
| Jun 18, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 70,226 |
| Jun 17, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 17,790 |
| Jun 16, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 114,954 |
| Jun 15, 2026 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 123,626 |
| Jun 12, 2026 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 31,305 |
| Jun 11, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 42,654 |
| Jun 10, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 17,363 |
| Jun 9, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 76,268 |
| Jun 8, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | - | 88,602 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 154,096 |
| Jun 4, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 1.20% | 37,607 |
| Jun 3, 2026 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 149,375 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | - | 105,878 |
| Jun 1, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 117,753 |
| May 29, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 163,198 |
| May 28, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 133,246 |
| 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 |