Perfect Corp. Class A Ordinary Share (PERF)
1.8150
+0.0050 (0.28%)
NYSE · Last Trade: Jun 7th, 1:33 AM EDT
Historical Prices For Perfect Corp. Class A Ordinary Share (PERF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 1.82 | 1.84 | 1.76 | 1.81 | 104,340 | 1.81 |
| 6/05/2025 | 1.85 | 1.93 | 1.77 | 1.81 | 209,445 | 1.81 |
| 6/04/2025 | 1.80 | 1.85 | 1.78 | 1.80 | 142,421 | 1.80 |
| 6/03/2025 | 1.85 | 1.88 | 1.76 | 1.80 | 186,990 | 1.80 |
| 6/02/2025 | 1.86 | 1.87 | 1.73 | 1.81 | 139,579 | 1.81 |
| 5/30/2025 | 1.84 | 1.88 | 1.77 | 1.82 | 114,202 | 1.82 |
| 5/29/2025 | 1.86 | 1.92 | 1.77 | 1.83 | 209,182 | 1.83 |
| 5/28/2025 | 1.81 | 1.86 | 1.78 | 1.83 | 222,155 | 1.83 |
| 5/27/2025 | 1.86 | 1.86 | 1.76 | 1.77 | 145,670 | 1.77 |
| 5/23/2025 | 1.84 | 1.87 | 1.78 | 1.81 | 75,413 | 1.81 |
| 5/22/2025 | 1.81 | 1.85 | 1.78 | 1.85 | 61,341 | 1.85 |
| 5/21/2025 | 1.83 | 1.83 | 1.78 | 1.79 | 92,449 | 1.79 |
| 5/20/2025 | 1.80 | 1.84 | 1.79 | 1.81 | 31,297 | 1.81 |
| 5/19/2025 | 1.75 | 1.82 | 1.75 | 1.78 | 49,094 | 1.78 |
| 5/16/2025 | 1.82 | 1.85 | 1.76 | 1.78 | 96,103 | 1.78 |
| 5/15/2025 | 1.80 | 1.83 | 1.77 | 1.81 | 70,043 | 1.81 |
| 5/14/2025 | 1.91 | 1.93 | 1.81 | 1.83 | 109,562 | 1.83 |
| 5/13/2025 | 1.94 | 1.94 | 1.88 | 1.88 | 32,749 | 1.88 |
| 5/12/2025 | 1.93 | 1.96 | 1.88 | 1.90 | 61,520 | 1.90 |
| 5/09/2025 | 1.98 | 1.99 | 1.89 | 1.92 | 87,042 | 1.92 |
| 5/08/2025 | 1.96 | 2.00 | 1.87 | 1.93 | 78,521 | 1.93 |
| 5/07/2025 | 1.94 | 1.94 | 1.83 | 1.90 | 36,945 | 1.90 |
| 5/06/2025 | 1.91 | 1.91 | 1.85 | 1.90 | 52,370 | 1.90 |
| 5/05/2025 | 1.90 | 1.93 | 1.86 | 1.90 | 81,783 | 1.90 |
| 5/02/2025 | 1.84 | 1.92 | 1.82 | 1.86 | 64,270 | 1.86 |
| 5/01/2025 | 1.93 | 1.97 | 1.84 | 1.84 | 66,763 | 1.84 |
| 4/30/2025 | 1.86 | 1.91 | 1.78 | 1.88 | 117,579 | 1.88 |
| 4/29/2025 | 1.98 | 1.98 | 1.87 | 1.92 | 56,478 | 1.92 |
| 4/28/2025 | 1.90 | 2.08 | 1.90 | 1.98 | 176,687 | 1.98 |
| 4/25/2025 | 1.89 | 1.94 | 1.86 | 1.89 | 69,309 | 1.89 |
| 4/24/2025 | 1.81 | 1.90 | 1.77 | 1.90 | 59,675 | 1.90 |
| 4/23/2025 | 1.64 | 1.81 | 1.64 | 1.77 | 127,245 | 1.77 |
| 4/22/2025 | 1.62 | 1.70 | 1.60 | 1.65 | 48,018 | 1.65 |
| 4/21/2025 | 1.63 | 1.64 | 1.53 | 1.61 | 51,937 | 1.61 |
| 4/17/2025 | 1.64 | 1.67 | 1.51 | 1.61 | 41,458 | 1.61 |
| 4/16/2025 | 1.61 | 1.64 | 1.55 | 1.64 | 76,385 | 1.64 |
| 4/15/2025 | 1.68 | 1.68 | 1.55 | 1.63 | 48,394 | 1.63 |
| 4/14/2025 | 1.64 | 1.72 | 1.64 | 1.68 | 9,689 | 1.68 |
| 4/11/2025 | 1.59 | 1.66 | 1.56 | 1.66 | 66,300 | 1.66 |
| 4/10/2025 | 1.69 | 1.76 | 1.60 | 1.63 | 92,642 | 1.63 |
| 4/09/2025 | 1.67 | 1.76 | 1.64 | 1.76 | 86,199 | 1.76 |
| 4/08/2025 | 1.64 | 1.70 | 1.60 | 1.66 | 92,788 | 1.66 |
| 4/07/2025 | 1.56 | 1.74 | 1.55 | 1.62 | 54,368 | 1.62 |
| 4/04/2025 | 1.70 | 1.73 | 1.60 | 1.63 | 177,295 | 1.63 |
| 4/03/2025 | 1.67 | 1.74 | 1.67 | 1.74 | 57,950 | 1.74 |
| 4/02/2025 | 1.75 | 1.80 | 1.75 | 1.77 | 17,481 | 1.77 |
| 4/01/2025 | 1.82 | 1.82 | 1.73 | 1.77 | 63,333 | 1.77 |
| 3/31/2025 | 1.71 | 1.87 | 1.55 | 1.87 | 137,171 | 1.87 |
| 3/28/2025 | 1.70 | 1.79 | 1.66 | 1.69 | 142,171 | 1.69 |
| 3/27/2025 | 1.76 | 1.76 | 1.68 | 1.68 | 85,859 | 1.68 |
| 3/26/2025 | 1.79 | 1.81 | 1.66 | 1.72 | 215,197 | 1.72 |
| 3/25/2025 | 1.84 | 1.84 | 1.78 | 1.80 | 52,052 | 1.80 |
| 3/24/2025 | 1.92 | 1.96 | 1.78 | 1.78 | 98,922 | 1.78 |
| 3/21/2025 | 1.88 | 1.94 | 1.88 | 1.93 | 65,663 | 1.93 |
| 3/20/2025 | 1.83 | 1.91 | 1.83 | 1.87 | 44,201 | 1.87 |
| 3/19/2025 | 1.82 | 1.88 | 1.81 | 1.84 | 21,861 | 1.84 |
| 3/18/2025 | 1.84 | 1.86 | 1.81 | 1.83 | 36,434 | 1.83 |
| 3/17/2025 | 1.78 | 1.91 | 1.78 | 1.91 | 51,660 | 1.91 |
| 3/14/2025 | 1.78 | 1.89 | 1.78 | 1.79 | 50,553 | 1.79 |
| 3/13/2025 | 1.94 | 1.94 | 1.79 | 1.79 | 68,694 | 1.79 |
| 3/12/2025 | 1.90 | 1.93 | 1.86 | 1.86 | 95,793 | 1.86 |
| 3/11/2025 | 1.81 | 1.92 | 1.79 | 1.85 | 157,054 | 1.85 |
| 3/10/2025 | 1.79 | 1.83 | 1.75 | 1.77 | 202,295 | 1.77 |
| 3/07/2025 | 1.86 | 1.90 | 1.75 | 1.82 | 55,918 | 1.82 |