HCmed Innovations Co., Ltd.(TW:6934)
73.50+0.30 (+0.41%)
TW:6934
HCmed Innovations Co., Ltd. historical prices
73.50
At close:+0.30 (+0.41%)
HCmed Innovations Co., Ltd. (6934) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 72.50 | 73.50 | 71.50 | 73.50 | 73.50 | +0.41% | 53,350 | 0.98 |
| Nov 10, 2026 | 71.50 | 74.50 | 70.90 | 73.20 | 73.20 | +0.97% | 49,370 | 0.91 |
| Nov 09, 2026 | 72.00 | 74.00 | 71.50 | 71.50 | 71.50 | -1.38% | 29,521 | 0.55 |
| Nov 06, 2026 | 65.20 | 72.50 | 65.20 | 72.50 | 72.50 | +0.28% | 111,120 | 2.11 |
| Nov 05, 2026 | 77.00 | 78.00 | 71.10 | 72.30 | 72.30 | -1.90% | 49,387 | 0.94 |
| Nov 04, 2026 | 79.00 | 79.00 | 70.60 | 73.70 | 73.70 | -5.99% | 142,672 | 2.79 |
| Nov 03, 2026 | 82.50 | 82.50 | 77.50 | 78.40 | 78.40 | -4.85% | 68,042 | 1.35 |
| Nov 02, 2026 | 81.60 | 82.60 | 78.30 | 82.40 | 82.40 | -0.24% | 64,171 | 1.28 |
| Oct 30, 2026 | 82.90 | 83.10 | 81.10 | 82.60 | 82.60 | -2.25% | 32,039 | 0.64 |
| Oct 29, 2026 | 81.10 | 85.40 | 81.00 | 84.50 | 84.50 | +2.05% | 52,352 | 1.07 |
| Oct 28, 2026 | 85.00 | 85.00 | 81.00 | 82.80 | 82.80 | +1.22% | 42,188 | 0.87 |
| Oct 27, 2026 | 83.00 | 83.40 | 81.80 | 81.80 | 81.80 | -4.33% | 27,333 | 0.56 |
| Oct 26, 2026 | 85.50 | 85.50 | 81.00 | 85.50 | 85.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 85.50 | 85.50 | 81.00 | 85.50 | 85.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 85.00 | 85.50 | 81.00 | 85.50 | 85.50 | +0.35% | 78,283 | 1.54 |
| Oct 21, 2026 | 86.00 | 89.30 | 84.80 | 85.20 | 85.20 | -1.96% | 65,430 | 1.31 |
| Oct 20, 2026 | 88.40 | 89.30 | 86.80 | 86.90 | 86.90 | -1.81% | 42,476 | 0.86 |
| Oct 19, 2026 | 88.60 | 95.00 | 86.20 | 88.50 | 88.50 | +1.72% | 231,707 | 5.05 |
| Oct 16, 2026 | 83.10 | 88.20 | 82.80 | 87.00 | 87.00 | +8.48% | 263,564 | 6.24 |
| Oct 15, 2026 | 82.80 | 82.80 | 79.40 | 80.20 | 80.20 | -3.14% | 43,333 | 1.03 |
| Oct 14, 2026 | 81.90 | 83.90 | 81.90 | 82.80 | 82.80 | +3.50% | 74,417 | 1.79 |
| Oct 13, 2026 | 85.00 | 85.00 | 77.20 | 80.00 | 80.00 | -1.11% | 175,648 | 4.49 |
| Oct 12, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | +9.92% | 73,765 | 1.88 |
| Oct 09, 2026 | 73.60 | 74.00 | 73.40 | 73.60 | 73.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 73.40 | 74.00 | 73.40 | 73.60 | 73.60 | 0.00% | 12,070 | 0.29 |
| Oct 07, 2026 | 73.60 | 73.70 | 73.30 | 73.60 | 73.60 | 0.00% | 14,212 | 0.34 |
| Oct 06, 2026 | 74.20 | 74.40 | 73.60 | 73.60 | 73.60 | -1.08% | 55,159 | 1.26 |
| Oct 05, 2026 | 71.50 | 74.50 | 71.50 | 74.40 | 74.40 | +0.68% | 91,257 | 2.07 |
| Oct 02, 2026 | 74.00 | 74.60 | 73.90 | 73.90 | 73.90 | -1.73% | 101,215 | 2.29 |
| Oct 01, 2026 | 75.40 | 76.70 | 75.20 | 75.20 | 75.20 | -0.13% | 54,048 | 1.23 |
| Sep 30, 2026 | 74.40 | 76.50 | 74.40 | 75.30 | 75.30 | -1.05% | 56,001 | 1.27 |
| Sep 29, 2026 | 73.20 | 76.10 | 73.10 | 76.10 | 76.10 | +0.79% | 42,232 | 0.94 |
| Sep 28, 2026 | 75.50 | 75.90 | 73.80 | 75.50 | 75.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 75.50 | 75.90 | 73.80 | 75.50 | 75.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 74.50 | 75.90 | 73.80 | 75.50 | 75.50 | +1.34% | 60,109 | 1.29 |
| Sep 23, 2026 | 73.20 | 75.00 | 73.20 | 74.50 | 74.50 | +2.05% | 96,100 | 2.07 |
| Sep 22, 2026 | 72.60 | 74.60 | 72.60 | 73.00 | 73.00 | -0.14% | 118,272 | 2.61 |
| Sep 21, 2026 | 75.90 | 76.60 | 73.00 | 73.10 | 73.10 | -4.82% | 154,259 | 3.54 |
| Sep 18, 2026 | 77.40 | 82.00 | 76.00 | 76.80 | 76.80 | +1.72% | 183,143 | 4.44 |
| Sep 17, 2026 | 73.90 | 75.50 | 73.30 | 75.50 | 75.50 | +3.00% | 32,000 | 0.76 |
| Sep 16, 2026 | 72.00 | 74.60 | 71.80 | 73.30 | 73.30 | +1.38% | 26,163 | 0.63 |
| Sep 15, 2026 | 76.40 | 76.40 | 72.30 | 72.30 | 72.30 | -1.09% | 29,650 | 0.67 |
| Sep 14, 2026 | 75.10 | 75.10 | 73.00 | 73.10 | 73.10 | -2.66% | 41,714 | 0.94 |
| Sep 11, 2026 | 75.00 | 76.10 | 74.70 | 75.10 | 75.10 | -1.70% | 24,339 | 0.54 |
| Sep 10, 2026 | 76.70 | 77.10 | 76.20 | 76.40 | 76.40 | -0.39% | 21,005 | 0.47 |
| Sep 09, 2026 | 76.80 | 78.90 | 75.90 | 76.70 | 76.70 | -0.13% | 16,550 | 0.37 |
| Sep 08, 2026 | 78.80 | 78.80 | 75.30 | 76.80 | 76.80 | -1.03% | 34,449 | 0.76 |
| Sep 07, 2026 | 75.80 | 78.80 | 72.80 | 77.60 | 77.60 | +6.89% | 91,308 | 2.07 |
| Sep 04, 2026 | 74.10 | 74.10 | 72.60 | 72.60 | 72.60 | -1.89% | 34,062 | 0.75 |
| Sep 03, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -2.76% | 45,101 | 0.96 |
