HCmed Innovations Co., Ltd. 6934
TWSE · Taiwan · Health Technology
TWD 73.90-1.30 (-1.73%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 73.90 | -1.73% | TWD 74.00 | TWD 74.60 | TWD 73.90 | 101.22K |
| 2026-10-01 | TWD 75.20 | -0.13% | TWD 75.40 | TWD 76.70 | TWD 75.20 | 54.00K |
| 2026-09-30 | TWD 75.30 | -1.05% | TWD 74.40 | TWD 76.50 | TWD 74.40 | 56.00K |
| 2026-09-29 | TWD 76.10 | +0.79% | TWD 73.20 | TWD 76.10 | TWD 73.10 |
| 42.00K |
| 2026-09-24 | TWD 75.50 | +1.34% | TWD 74.50 | TWD 75.90 | TWD 73.80 | 60.00K |
| 2026-09-23 | TWD 74.50 | +2.05% | TWD 73.20 | TWD 75.00 | TWD 73.20 | 96.00K |
| 2026-09-22 | TWD 73.00 | -0.14% | TWD 72.60 | TWD 74.60 | TWD 72.60 | 118.00K |
| 2026-09-21 | TWD 73.10 | -4.82% | TWD 75.90 | TWD 76.60 | TWD 73.00 | 154.00K |
| 2026-09-18 | TWD 76.80 | +1.72% | TWD 77.40 | TWD 82.00 | TWD 76.00 | 182.00K |
| 2026-09-17 | TWD 75.50 | +3.00% | TWD 73.90 | TWD 75.50 | TWD 73.30 | 32.00K |
| 2026-09-16 | TWD 73.30 | +1.38% | TWD 72.00 | TWD 74.60 | TWD 71.80 | 26.00K |
| 2026-09-15 | TWD 72.30 | -1.09% | TWD 76.40 | TWD 76.40 | TWD 72.30 | 29.00K |
| 2026-09-14 | TWD 73.10 | -2.66% | TWD 75.10 | TWD 75.10 | TWD 73.00 | 41.00K |
| 2026-09-11 | TWD 75.10 | -1.70% | TWD 75.00 | TWD 76.10 | TWD 74.70 | 24.00K |
| 2026-09-10 | TWD 76.40 | -0.39% | TWD 76.70 | TWD 77.10 | TWD 76.20 | 21.00K |
| 2026-09-09 | TWD 76.70 | -0.13% | TWD 76.80 | TWD 78.90 | TWD 75.90 | 16.25K |
| 2026-09-08 | TWD 76.80 | -1.03% | TWD 78.80 | TWD 78.80 | TWD 75.30 | 33.00K |
| 2026-09-07 | TWD 77.60 | +6.89% | TWD 75.80 | TWD 78.80 | TWD 72.80 | 90.00K |
| 2026-09-04 | TWD 72.60 | -1.89% | TWD 74.10 | TWD 74.10 | TWD 72.60 | 34.00K |
| 2026-09-03 | TWD 74.00 | -2.76% | TWD 75.50 | TWD 75.50 | TWD 74.00 | 45.00K |
| 2026-09-02 | TWD 76.10 | +1.74% | TWD 76.90 | TWD 76.90 | TWD 74.50 | 18.00K |
| 2026-09-01 | TWD 74.80 | +0.67% | TWD 75.00 | TWD 78.50 | TWD 74.30 | 38.00K |
| 2026-08-31 | TWD 74.30 | +0.27% | TWD 72.80 | TWD 76.00 | TWD 72.80 | 39.00K |
| 2026-08-28 | TWD 74.10 | +2.35% | TWD 72.90 | TWD 74.90 | TWD 72.90 | 12.00K |
| 2026-08-27 | TWD 72.40 | -3.08% | TWD 71.80 | TWD 74.50 | TWD 71.80 | 11.00K |
| 2026-08-26 | TWD 74.70 | +0.67% | TWD 74.90 | TWD 75.00 | TWD 73.00 | 10.00K |
| 2026-08-25 | TWD 74.20 | +1.50% | TWD 72.50 | TWD 74.30 | TWD 71.90 | 19.00K |
| 2026-08-24 | TWD 73.10 | +1.53% | TWD 72.00 | TWD 75.00 | TWD 72.00 | 20.00K |
| 2026-08-21 | TWD 72.00 | -0.28% | TWD 71.10 | TWD 72.00 | TWD 71.10 | 11.00K |
| 2026-08-20 | TWD 72.20 | -1.10% | TWD 71.90 | TWD 73.40 | TWD 71.90 | 9.00K |
| 2026-08-19 | TWD 73.00 | +0.97% | TWD 72.30 | TWD 73.00 | TWD 72.30 | 28.00K |
| 2026-08-18 | TWD 72.30 | -0.55% | TWD 72.50 | TWD 73.40 | TWD 72.30 | 23.00K |
| 2026-08-17 | TWD 72.70 | +0.55% | TWD 70.90 | TWD 72.80 | TWD 70.90 | 5.00K |
| 2026-08-14 | TWD 72.30 | -0.14% | TWD 72.20 | TWD 73.20 | TWD 71.80 | 37.00K |
| 2026-08-13 | TWD 72.40 | +0.56% | TWD 72.90 | TWD 73.00 | TWD 72.10 | 15.00K |
| 2026-08-12 | TWD 72.00 | -0.69% | TWD 73.00 | TWD 73.00 | TWD 71.50 | 22.00K |
| 2026-08-11 | TWD 72.50 | +0.69% | TWD 71.90 | TWD 73.00 | TWD 70.60 | 43.00K |
| 2026-08-10 | TWD 72.00 | -0.41% | TWD 72.30 | TWD 72.30 | TWD 70.00 | 24.00K |
| 2026-08-07 | TWD 72.30 | -1.23% | TWD 73.00 | TWD 73.00 | TWD 71.00 | 58.00K |
| 2026-08-06 | TWD 73.20 | -2.14% | TWD 74.80 | TWD 75.50 | TWD 73.20 | 34.00K |
| 2026-08-05 | TWD 74.80 | +1.22% | TWD 73.30 | TWD 75.50 | TWD 72.00 | 40.00K |
| 2026-08-04 | TWD 73.90 | -3.52% | TWD 76.40 | TWD 76.50 | TWD 73.40 | 17.00K |
| 2026-08-03 | TWD 76.60 | +4.93% | TWD 73.00 | TWD 76.60 | TWD 72.60 | 5.00K |
| 2026-07-31 | TWD 73.00 | -0.68% | TWD 73.50 | TWD 73.70 | TWD 71.70 | 17.00K |
| 2026-07-30 | TWD 73.50 | -1.34% | TWD 74.50 | TWD 74.50 | TWD 70.20 | 49.04K |
| 2026-07-29 | TWD 74.50 | -5.46% | TWD 78.80 | TWD 78.80 | TWD 71.80 | 75.00K |
| 2026-07-28 | TWD 78.80 | -1.01% | TWD 76.90 | TWD 78.80 | TWD 73.50 | 89.00K |
| 2026-07-27 | TWD 79.60 | +0.76% | TWD 79.00 | TWD 79.90 | TWD 77.70 | 13.00K |
| 2026-07-24 | TWD 79.00 | -1.00% | TWD 76.40 | TWD 79.70 | TWD 76.20 | 17.00K |
| 2026-07-23 | TWD 79.80 | +2.31% | TWD 79.80 | TWD 79.80 | TWD 79.80 | 1.00K |
| 2026-07-22 | TWD 78.00 | 0.00% | TWD 78.00 | TWD 78.00 | TWD 75.20 | 20.00K |
| 2026-07-21 | TWD 78.00 | -1.89% | TWD 80.00 | TWD 82.00 | TWD 77.00 | 30.00K |
| 2026-07-20 | TWD 79.50 | 0.00% | TWD 78.00 | TWD 79.50 | TWD 73.80 | 33.01K |
| 2026-07-17 | TWD 79.50 | -1.85% | TWD 79.50 | TWD 79.50 | TWD 76.50 | 42.00K |
| 2026-07-16 | TWD 81.00 | -0.61% | TWD 81.50 | TWD 81.50 | TWD 78.20 | 24.00K |
| 2026-07-15 | TWD 81.50 | +4.49% | TWD 78.00 | TWD 81.90 | TWD 75.80 | 82.00K |
| 2026-07-14 | TWD 78.00 | -1.76% | TWD 77.70 | TWD 78.00 | TWD 72.40 | 66.00K |
| 2026-07-13 | TWD 79.40 | -0.38% | TWD 80.50 | TWD 81.90 | TWD 76.80 | 102.03K |
| 2026-07-10 | TWD 79.70 | 0.00% | TWD 79.70 | TWD 79.70 | TWD 79.70 | 0 |
| 2026-07-09 | TWD 79.70 | +8.29% | TWD 73.70 | TWD 80.50 | TWD 72.70 | 184.04K |
| 2026-07-08 | TWD 73.60 | +6.82% | TWD 68.70 | TWD 75.00 | TWD 68.70 | 116.20K |
| 2026-07-07 | TWD 68.90 | +1.32% | TWD 68.50 | TWD 70.00 | TWD 64.20 | 107.00K |
| 2026-07-06 | TWD 68.00 | -2.16% | TWD 70.00 | TWD 70.00 | TWD 67.50 | 42.33K |
| 2026-07-03 | TWD 69.50 | +5.30% | TWD 63.80 | TWD 70.80 | TWD 63.80 | 58.08K |
| 2026-07-02 | TWD 66.00 | +1.54% | TWD 63.60 | TWD 66.80 | TWD 61.60 | 97.00K |
| 2026-07-01 | TWD 65.00 | 0.00% | TWD 65.00 | TWD 65.00 | TWD 63.30 | 53.00K |
| 2026-06-30 | TWD 65.00 | -2.26% | TWD 65.00 | TWD 66.70 | TWD 64.60 | 57.10K |
| 2026-06-29 | TWD 66.50 | +0.76% | TWD 66.10 | TWD 67.20 | TWD 64.50 | 55.54K |
| 2026-06-26 | TWD 66.00 | -1.35% | TWD 66.60 | TWD 70.10 | TWD 63.60 | 85.00K |
| 2026-06-25 | TWD 66.90 | -0.15% | TWD 65.60 | TWD 67.00 | TWD 65.30 | 47.00K |
| 2026-06-24 | TWD 67.00 | -0.30% | TWD 67.20 | TWD 67.20 | TWD 66.30 | 41.00K |
| 2026-06-23 | TWD 67.20 | -2.18% | TWD 68.30 | TWD 69.70 | TWD 67.10 | 31.00K |
| 2026-06-22 | TWD 68.70 | -3.65% | TWD 71.30 | TWD 71.30 | TWD 67.90 | 89.00K |
| 2026-06-18 | TWD 71.30 | +4.39% | TWD 68.30 | TWD 74.80 | TWD 68.00 | 208.00K |
| 2026-06-17 | TWD 68.30 | +1.04% | TWD 67.80 | TWD 68.80 | TWD 67.60 | 27.00K |
| 2026-06-16 | TWD 67.60 | -1.60% | TWD 68.80 | TWD 70.00 | TWD 67.60 | 52.02K |
| 2026-06-15 | TWD 68.70 | -1.86% | TWD 70.00 | TWD 70.30 | TWD 68.20 | 35.00K |
| 2026-06-12 | TWD 70.00 | -0.99% | TWD 71.00 | TWD 71.00 | TWD 68.50 | 24.00K |
| 2026-06-11 | TWD 70.70 | +1.87% | TWD 69.00 | TWD 70.70 | TWD 68.20 | 30.00K |
| 2026-06-10 | TWD 69.40 | -1.14% | TWD 70.20 | TWD 70.20 | TWD 69.20 | 26.00K |
| 2026-06-09 | TWD 70.20 | -4.88% | TWD 72.50 | TWD 72.50 | TWD 69.60 | 135.02K |
| 2026-06-08 | TWD 73.80 | +3.07% | TWD 71.00 | TWD 73.80 | TWD 67.20 | 135.00K |
| 2026-06-05 | TWD 71.60 | -2.45% | TWD 73.90 | TWD 73.90 | TWD 71.10 | 104.01K |
| 2026-06-04 | TWD 73.40 | 0.00% | TWD 73.50 | TWD 74.90 | TWD 72.70 | 42.00K |
| 2026-06-03 | TWD 73.40 | +2.09% | TWD 72.50 | TWD 75.00 | TWD 72.50 | 83.00K |
| 2026-06-02 | TWD 71.90 | -0.96% | TWD 72.60 | TWD 75.00 | TWD 71.90 | 127.10K |
| 2026-06-01 | TWD 72.60 | -1.76% | TWD 74.00 | TWD 74.00 | TWD 72.00 | 87.02K |
| 2026-05-29 | TWD 73.90 | -0.81% | TWD 73.30 | TWD 75.50 | TWD 72.80 | 67.00K |
| 2026-05-28 | TWD 74.50 | +1.36% | TWD 73.60 | TWD 75.50 | TWD 72.50 | 63.00K |
| 2026-05-27 | TWD 73.50 | -2.52% | TWD 73.20 | TWD 75.00 | TWD 73.00 | 44.00K |