Medimaging Integrated Solution Inc. 6796
TWSE · Taiwan · Health Technology
TWD 54.00+0.90 (+1.69%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 54.00 | +1.69% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 1.00K |
| 2026-10-01 | TWD 53.10 | +0.19% | TWD 54.00 | TWD 54.00 | TWD 53.10 | 18.00K |
| 2026-09-30 | TWD 53.00 | +2.51% | TWD 51.90 | TWD 53.00 | TWD 51.90 | 26.00K |
| 2026-09-29 | TWD 51.70 | +0.58% | TWD 52.00 | TWD 52.00 | TWD 51.40 | 26.00K |
| 2026-09-24 | TWD 51.40 | +0.98% | TWD 51.80 | TWD 51.80 | TWD 50.50 | 22.00K |
| 2026-09-23 | TWD 50.90 | +0.99% | TWD 50.60 | TWD 51.30 | TWD 50.60 | 24.00K |
| 2026-09-22 | TWD 50.40 | -1.75% | TWD 52.80 | TWD 52.80 | TWD 50.10 | 62.00K |
| 2026-09-21 | TWD 51.30 | -1.35% | TWD 51.40 | TWD 51.90 | TWD 51.30 | 19.10K |
| 2026-09-18 | TWD 52.00 | +3.17% | TWD 51.20 | TWD 52.20 | TWD 50.50 | 39.00K |
| 2026-09-17 | TWD 50.40 | +0.40% | TWD 50.30 | TWD 51.70 | TWD 50.20 | 59.00K |
| 2026-09-16 | TWD 50.20 | -1.38% | TWD 50.70 | TWD 50.70 | TWD 50.00 | 44.00K |
| 2026-09-15 | TWD 50.90 | +1.39% | TWD 51.80 | TWD 51.80 | TWD 49.70 | 43.00K |
| 2026-09-14 | TWD 50.20 | -2.90% | TWD 51.70 | TWD 51.80 | TWD 49.50 | 135.00K |
| 2026-09-11 | TWD 51.70 | -7.01% | TWD 55.40 | TWD 55.40 | TWD 51.60 | 198.15K |
| 2026-09-10 | TWD 55.60 | -0.18% | TWD 57.60 | TWD 57.60 | TWD 55.20 | 45.05K |
| 2026-09-09 | TWD 55.70 | -1.94% | TWD 56.30 | TWD 57.00 | TWD 55.20 | 146.00K |
| 2026-09-08 | TWD 56.80 | -3.07% | TWD 59.70 | TWD 59.70 | TWD 56.70 | 90.01K |
| 2026-09-07 | TWD 58.60 | -1.84% | TWD 59.10 | TWD 59.70 | TWD 56.00 | 223.00K |
| 2026-09-04 | TWD 59.70 | +0.67% | TWD 59.30 | TWD 59.80 | TWD 58.50 | 44.00K |
| 2026-09-03 | TWD 59.30 | +0.34% | TWD 59.50 | TWD 61.30 | TWD 59.30 | 69.00K |
| 2026-09-02 | TWD 59.10 | -1.01% | TWD 60.00 | TWD 60.40 | TWD 58.60 | 83.00K |
| 2026-09-01 | TWD 59.70 | -1.49% | TWD 60.30 | TWD 61.00 | TWD 59.50 | 94.00K |
| 2026-08-31 | TWD 60.60 | -1.62% | TWD 60.70 | TWD 61.20 | TWD 60.20 | 74.00K |
| 2026-08-28 | TWD 61.60 | -1.44% | TWD 61.00 | TWD 63.50 | TWD 61.00 | 46.00K |
| 2026-08-27 | TWD 62.50 | +1.30% | TWD 61.60 | TWD 62.50 | TWD 61.40 | 46.00K |
| 2026-08-26 | TWD 61.70 | -0.16% | TWD 60.80 | TWD 62.20 | TWD 60.10 | 88.00K |
| 2026-08-25 | TWD 61.80 | -1.12% | TWD 61.70 | TWD 63.70 | TWD 60.60 | 96.08K |
| 2026-08-24 | TWD 62.50 | -4.29% | TWD 64.00 | TWD 64.60 | TWD 62.50 | 103.01K |
| 2026-08-21 | TWD 65.30 | +4.48% | TWD 62.50 | TWD 67.20 | TWD 61.00 | 195.06K |
| 2026-08-20 | TWD 62.50 | +1.79% | TWD 60.20 | TWD 62.90 | TWD 60.20 | 123.40K |
| 2026-08-19 | TWD 61.40 | +3.02% | TWD 59.60 | TWD 62.00 | TWD 59.60 | 88.85K |
| 2026-08-18 | TWD 59.60 | +0.85% | TWD 59.10 | TWD 60.90 | TWD 59.10 | 43.00K |
| 2026-08-17 | TWD 59.10 | -1.66% | TWD 60.10 | TWD 62.00 | TWD 58.60 | 42.17K |
| 2026-08-14 | TWD 60.10 | +0.17% | TWD 60.80 | TWD 60.80 | TWD 59.10 | 36.00K |
| 2026-08-13 | TWD 60.00 | -1.32% | TWD 59.10 | TWD 63.00 | TWD 59.10 | 58.00K |
| 2026-08-12 | TWD 60.80 | +1.33% | TWD 58.90 | TWD 61.70 | TWD 58.90 | 33.00K |
| 2026-08-11 | TWD 60.00 | +0.33% | TWD 62.60 | TWD 62.80 | TWD 60.00 | 109.14K |
| 2026-08-10 | TWD 59.80 | +6.22% | TWD 55.20 | TWD 59.80 | TWD 55.20 | 43.21K |
| 2026-08-07 | TWD 56.30 | -0.88% | TWD 56.40 | TWD 57.00 | TWD 55.60 | 19.06K |
| 2026-08-06 | TWD 56.80 | +0.35% | TWD 58.20 | TWD 58.20 | TWD 55.90 | 16.17K |
| 2026-08-05 | TWD 56.60 | +0.35% | TWD 56.20 | TWD 57.00 | TWD 56.00 | 33.00K |
| 2026-08-04 | TWD 56.40 | +1.44% | TWD 55.60 | TWD 56.50 | TWD 55.20 | 16.00K |
| 2026-08-03 | TWD 55.60 | -1.24% | TWD 56.90 | TWD 56.90 | TWD 55.60 | 24.32K |
| 2026-07-31 | TWD 56.30 | +2.93% | TWD 57.40 | TWD 57.40 | TWD 55.00 | 35.00K |
| 2026-07-30 | TWD 54.70 | -2.32% | TWD 54.50 | TWD 57.20 | TWD 54.20 | 64.20K |
| 2026-07-29 | TWD 56.00 | -1.58% | TWD 58.80 | TWD 58.80 | TWD 52.50 | 121.00K |
| 2026-07-28 | TWD 56.90 | -2.23% | TWD 59.00 | TWD 59.00 | TWD 55.30 | 54.00K |
| 2026-07-27 | TWD 58.20 | -1.19% | TWD 57.50 | TWD 59.00 | TWD 57.50 | 19.00K |
| 2026-07-24 | TWD 58.90 | -1.83% | TWD 58.20 | TWD 59.90 | TWD 58.20 | 52.00K |
| 2026-07-23 | TWD 60.00 | +1.01% | TWD 60.40 | TWD 60.40 | TWD 58.70 | 36.00K |
| 2026-07-22 | TWD 59.40 | +2.59% | TWD 59.00 | TWD 60.10 | TWD 57.90 | 51.00K |
| 2026-07-21 | TWD 57.90 | +0.52% | TWD 58.80 | TWD 58.80 | TWD 57.20 | 26.00K |
| 2026-07-20 | TWD 57.60 | +0.35% | TWD 58.30 | TWD 58.30 | TWD 56.70 | 19.00K |
| 2026-07-17 | TWD 57.40 | -2.71% | TWD 59.20 | TWD 59.90 | TWD 57.30 | 72.03K |
| 2026-07-16 | TWD 59.00 | -1.17% | TWD 61.10 | TWD 61.10 | TWD 58.80 | 30.00K |
| 2026-07-15 | TWD 59.70 | +3.47% | TWD 57.70 | TWD 60.00 | TWD 57.70 | 49.00K |
| 2026-07-14 | TWD 57.70 | -1.20% | TWD 59.20 | TWD 59.20 | TWD 56.50 | 110.10K |
| 2026-07-13 | TWD 58.40 | -1.35% | TWD 60.60 | TWD 60.60 | TWD 57.80 | 38.00K |
| 2026-07-10 | TWD 59.20 | 0.00% | TWD 59.20 | TWD 59.20 | TWD 59.20 | 0 |
| 2026-07-09 | TWD 59.20 | +2.25% | TWD 58.70 | TWD 59.50 | TWD 57.30 | 53.03K |
| 2026-07-08 | TWD 57.90 | -0.17% | TWD 59.90 | TWD 59.90 | TWD 56.50 | 35.00K |
| 2026-07-07 | TWD 58.00 | -2.03% | TWD 60.80 | TWD 60.80 | TWD 57.50 | 58.00K |
| 2026-07-06 | TWD 59.20 | -2.15% | TWD 60.60 | TWD 60.60 | TWD 58.80 | 36.00K |
| 2026-07-03 | TWD 60.50 | +4.13% | TWD 59.70 | TWD 60.80 | TWD 59.50 | 50.00K |
| 2026-07-02 | TWD 58.10 | +1.40% | TWD 56.90 | TWD 58.70 | TWD 56.90 | 23.00K |
| 2026-07-01 | TWD 57.30 | +0.70% | TWD 58.80 | TWD 58.80 | TWD 56.50 | 36.20K |
| 2026-06-30 | TWD 56.90 | +2.15% | TWD 59.50 | TWD 59.50 | TWD 56.80 | 41.13K |
| 2026-06-29 | TWD 55.70 | -1.42% | TWD 56.50 | TWD 56.90 | TWD 55.60 | 72.00K |
| 2026-06-26 | TWD 56.50 | -2.42% | TWD 58.70 | TWD 58.70 | TWD 56.50 | 78.00K |
| 2026-06-25 | TWD 57.90 | -0.52% | TWD 57.90 | TWD 58.40 | TWD 56.50 | 46.05K |
| 2026-06-24 | TWD 58.20 | -1.69% | TWD 59.00 | TWD 59.00 | TWD 58.20 | 40.08K |
| 2026-06-23 | TWD 59.20 | +0.34% | TWD 59.30 | TWD 60.30 | TWD 58.60 | 62.01K |
| 2026-06-22 | TWD 59.00 | -0.51% | TWD 59.50 | TWD 59.70 | TWD 58.80 | 70.00K |
| 2026-06-18 | TWD 59.30 | -0.84% | TWD 60.00 | TWD 60.10 | TWD 58.90 | 60.00K |
| 2026-06-17 | TWD 59.80 | -0.17% | TWD 59.70 | TWD 60.50 | TWD 59.70 | 72.00K |
| 2026-06-16 | TWD 59.90 | -1.32% | TWD 62.00 | TWD 62.00 | TWD 59.90 | 41.26K |
| 2026-06-15 | TWD 60.70 | +3.23% | TWD 61.80 | TWD 61.90 | TWD 60.10 | 111.04K |
| 2026-06-12 | TWD 58.80 | +2.44% | TWD 58.30 | TWD 59.50 | TWD 58.30 | 57.18K |
| 2026-06-11 | TWD 57.40 | -3.85% | TWD 60.30 | TWD 60.40 | TWD 57.40 | 96.12K |
| 2026-06-10 | TWD 59.70 | +0.17% | TWD 60.30 | TWD 60.50 | TWD 59.60 | 77.00K |
| 2026-06-09 | TWD 59.60 | 0.00% | TWD 59.60 | TWD 60.80 | TWD 59.30 | 81.00K |
| 2026-06-08 | TWD 59.60 | -2.30% | TWD 59.70 | TWD 61.30 | TWD 58.80 | 43.50K |
| 2026-06-05 | TWD 61.00 | -2.71% | TWD 63.00 | TWD 63.00 | TWD 60.90 | 118.00K |
| 2026-06-04 | TWD 62.70 | +2.79% | TWD 61.60 | TWD 63.10 | TWD 60.80 | 229.67K |
| 2026-06-03 | TWD 61.00 | +1.50% | TWD 61.50 | TWD 61.50 | TWD 59.70 | 96.14K |
| 2026-06-02 | TWD 60.10 | -2.91% | TWD 62.00 | TWD 62.70 | TWD 60.00 | 139.00K |
| 2026-06-01 | TWD 61.90 | +1.64% | TWD 61.30 | TWD 62.30 | TWD 60.50 | 138.46K |
| 2026-05-29 | TWD 60.90 | -2.09% | TWD 60.80 | TWD 62.00 | TWD 60.10 | 178.10K |
| 2026-05-28 | TWD 62.20 | +0.32% | TWD 63.00 | TWD 63.00 | TWD 61.50 | 60.09K |
| 2026-05-27 | TWD 62.00 | +0.98% | TWD 61.80 | TWD 62.90 | TWD 60.50 | 74.86K |