Medimaging Integrated Solution Inc.(TW:6796)
NT$49.20-1.60 (-3.15%)
TW:6796
Medimaging Integrated Solution Inc. historical prices
NT$49.20
At close:-1.60 (-3.15%)
Medimaging Integrated Solution Inc. (6796) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.80 | 50.80 | 48.80 | 49.20 | 49.20 | -3.15% | 52,409 | 0.91 |
| Nov 10, 2026 | 51.80 | 51.90 | 50.00 | 50.80 | 50.80 | +2.94% | 44,090 | 0.77 |
| Nov 09, 2026 | 49.35 | 52.30 | 49.35 | 51.10 | 51.10 | +3.55% | 60,176 | 1.05 |
| Nov 06, 2026 | 46.80 | 49.35 | 44.80 | 49.35 | 49.35 | +0.30% | 107,121 | 1.87 |
| Nov 05, 2026 | 50.10 | 50.10 | 49.00 | 49.20 | 49.20 | +0.20% | 18,387 | 0.32 |
| Nov 04, 2026 | 50.30 | 50.30 | 48.20 | 49.10 | 49.10 | -1.80% | 27,547 | 0.48 |
| Nov 03, 2026 | 50.50 | 50.80 | 49.55 | 50.00 | 50.00 | -3.29% | 48,378 | 0.85 |
| Nov 02, 2026 | 53.30 | 53.30 | 51.00 | 51.70 | 51.70 | +0.39% | 19,230 | 0.34 |
| Oct 30, 2026 | 53.00 | 53.90 | 51.50 | 51.50 | 51.50 | -2.83% | 13,522 | 0.24 |
| Oct 29, 2026 | 51.80 | 54.70 | 50.60 | 53.00 | 53.00 | +2.71% | 51,550 | 0.91 |
| Oct 28, 2026 | 50.80 | 51.70 | 50.80 | 51.60 | 51.60 | +1.18% | 57,800 | 1.02 |
| Oct 27, 2026 | 52.20 | 52.20 | 50.10 | 51.00 | 51.00 | 0.00% | 86,495 | 1.54 |
| Oct 26, 2026 | 51.00 | 52.90 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 51.00 | 52.90 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 52.90 | 52.90 | 51.00 | 51.00 | 51.00 | -1.35% | 26,509 | 0.45 |
| Oct 21, 2026 | 53.40 | 54.00 | 51.40 | 51.70 | 51.70 | -1.15% | 119,556 | 2.07 |
| Oct 20, 2026 | 54.20 | 54.30 | 51.60 | 52.30 | 52.30 | -2.06% | 62,321 | 1.09 |
| Oct 19, 2026 | 55.00 | 55.00 | 52.90 | 53.40 | 53.40 | -1.11% | 22,710 | 0.39 |
| Oct 16, 2026 | 55.90 | 55.90 | 54.00 | 54.00 | 54.00 | -1.10% | 15,552 | 0.27 |
| Oct 15, 2026 | 56.00 | 56.00 | 53.90 | 54.60 | 54.60 | +0.37% | 16,377 | 0.28 |
| Oct 14, 2026 | 55.60 | 55.60 | 54.00 | 54.40 | 54.40 | -1.09% | 17,799 | 0.30 |
| Oct 13, 2026 | 55.10 | 56.60 | 55.00 | 55.00 | 55.00 | -1.79% | 27,567 | 0.47 |
| Oct 12, 2026 | 55.50 | 56.40 | 55.50 | 56.00 | 56.00 | -1.06% | 13,220 | 0.22 |
| Oct 09, 2026 | 56.60 | 57.30 | 55.80 | 56.60 | 56.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 57.00 | 57.30 | 55.80 | 56.60 | 56.60 | +1.07% | 17,563 | 0.28 |
| Oct 07, 2026 | 57.20 | 57.20 | 56.00 | 56.00 | 56.00 | 0.00% | 25,651 | 0.42 |
| Oct 06, 2026 | 56.50 | 58.40 | 55.40 | 56.00 | 56.00 | -1.75% | 37,306 | 0.61 |
| Oct 05, 2026 | 57.70 | 58.40 | 56.50 | 57.00 | 57.00 | -1.21% | 70,694 | 1.16 |
| Oct 02, 2026 | 54.00 | 58.40 | 53.20 | 57.70 | 57.70 | +8.66% | 80,595 | 1.33 |
| Oct 01, 2026 | 54.00 | 54.00 | 53.10 | 53.10 | 53.10 | +0.19% | 18,544 | 0.30 |
| Sep 30, 2026 | 51.90 | 53.00 | 51.90 | 53.00 | 53.00 | +2.51% | 26,823 | 0.44 |
| Sep 29, 2026 | 52.00 | 52.00 | 51.40 | 51.70 | 51.70 | +0.58% | 26,423 | 0.43 |
| Sep 28, 2026 | 51.40 | 51.80 | 50.50 | 51.40 | 51.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.40 | 51.80 | 50.50 | 51.40 | 51.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.80 | 51.80 | 50.50 | 51.40 | 51.40 | +0.98% | 22,998 | 0.36 |
| Sep 23, 2026 | 50.60 | 51.30 | 50.60 | 50.90 | 50.90 | +0.99% | 24,072 | 0.37 |
| Sep 22, 2026 | 52.80 | 52.80 | 50.10 | 50.40 | 50.40 | -1.75% | 63,308 | 0.99 |
| Sep 21, 2026 | 51.40 | 51.90 | 51.30 | 51.30 | 51.30 | -1.35% | 19,404 | 0.30 |
| Sep 18, 2026 | 51.20 | 52.20 | 50.50 | 52.00 | 52.00 | +3.17% | 39,943 | 0.62 |
| Sep 17, 2026 | 50.30 | 51.70 | 50.20 | 50.40 | 50.40 | +0.40% | 59,000 | 0.91 |
| Sep 16, 2026 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | -1.38% | 45,604 | 0.71 |
| Sep 15, 2026 | 51.80 | 51.80 | 49.70 | 50.90 | 50.90 | +1.39% | 43,882 | 0.68 |
| Sep 14, 2026 | 51.70 | 51.80 | 49.50 | 50.20 | 50.20 | -2.90% | 136,379 | 2.15 |
| Sep 11, 2026 | 55.40 | 55.40 | 51.60 | 51.70 | 51.70 | -7.01% | 201,536 | 3.30 |
| Sep 10, 2026 | 57.60 | 57.60 | 55.20 | 55.60 | 55.60 | -0.18% | 47,395 | 0.76 |
| Sep 09, 2026 | 56.30 | 57.00 | 55.20 | 55.70 | 55.70 | -1.94% | 148,766 | 2.45 |
| Sep 08, 2026 | 59.70 | 59.70 | 56.70 | 56.80 | 56.80 | -3.07% | 92,371 | 1.52 |
| Sep 07, 2026 | 59.10 | 59.70 | 56.00 | 58.60 | 58.60 | -1.84% | 224,608 | 3.84 |
| Sep 04, 2026 | 59.30 | 59.80 | 58.50 | 59.70 | 59.70 | +0.67% | 44,706 | 0.76 |
| Sep 03, 2026 | 59.50 | 61.30 | 59.30 | 59.30 | 59.30 | +0.34% | 69,688 | 1.19 |
