Medigen Biotechnology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	40.400	40.950	40.000	40.600	40.600	141,000
2024-07-30	39.750	40.850	39.750	40.850	40.850	179,000
2024-07-29	42.350	42.350	40.300	40.500	40.500	238,000
2024-07-26	41.650	42.300	41.650	41.700	41.700	123,000
2024-07-23	41.650	43.000	41.650	42.350	42.350	243,000
2024-07-22	42.100	42.850	41.350	41.600	41.600	409,000
2024-07-19	43.800	43.800	42.000	42.100	42.100	456,000
2024-07-18	43.400	43.900	43.250	43.550	43.550	185,000
2024-07-17	43.050	43.900	43.000	43.600	43.600	228,000
2024-07-16	43.650	43.650	42.850	42.950	42.950	223,000
2024-07-15	43.300	43.900	42.800	43.250	43.250	273,000
2024-07-12	43.600	44.050	43.250	43.300	43.300	260,000
2024-07-11	44.050	44.250	43.000	43.500	43.500	707,000
2024-07-10	44.200	44.950	44.200	44.250	44.250	242,000
2024-07-09	46.300	46.300	43.800	44.400	44.400	746,000
2024-07-08	45.000	46.600	44.900	46.250	46.250	768,000
2024-07-05	44.400	45.250	44.400	44.800	44.800	220,000
2024-07-04	45.100	45.300	44.200	44.350	44.350	435,000
2024-07-03	45.800	46.450	44.800	44.950	44.950	365,000
2024-07-02	46.600	46.750	45.600	45.700	45.700	449,000
2024-07-01	45.900	46.850	45.350	46.600	46.600	866,000
2024-06-28	44.450	46.600	44.450	45.650	45.650	859,000
2024-06-27	44.650	45.500	44.200	44.300	44.300	468,000
2024-06-26	43.100	44.750	43.100	44.300	44.300	449,000
2024-06-25	43.200	43.200	42.650	43.100	43.100	216,000
2024-06-24	43.050	43.700	42.700	43.150	43.150	281,000
2024-06-21	44.400	45.400	43.300	43.300	43.300	452,000
2024-06-20	44.700	44.950	44.000	44.200	44.200	447,000
2024-06-19	45.200	45.500	44.250	44.600	44.600	426,000
2024-06-18	45.900	46.400	44.750	44.850	44.850	491,000
2024-06-17	44.400	46.000	44.400	45.700	45.700	530,000
2024-06-14	45.100	45.550	44.300	44.400	44.400	585,000
2024-06-13	47.000	47.000	45.150	45.150	45.150	746,000
2024-06-12	45.800	46.700	44.150	46.650	46.650	1,296,000
2024-06-11	45.000	48.200	44.500	45.700	45.700	1,813,000
2024-06-07	42.900	44.450	42.750	44.400	44.400	735,000
2024-06-06	43.900	43.900	42.400	42.900	42.900	605,000
2024-06-05	43.900	43.900	42.500	43.700	43.700	403,000
2024-06-04	43.300	44.500	43.300	43.350	43.350	401,000
2024-06-03	43.500	44.500	43.250	43.250	43.250	542,000
2024-05-31	42.000	43.700	42.000	43.100	43.100	457,000
2024-05-30	44.000	44.000	42.100	42.100	42.100	575,000
2024-05-29	43.800	44.300	43.200	43.900	43.900	926,000
2024-05-28	42.550	43.300	41.900	43.300	43.300	310,000
2024-05-27	43.000	43.000	41.700	42.150	42.150	422,000
2024-05-24	42.250	44.150	42.150	42.900	42.900	642,000
2024-05-23	44.500	44.500	42.650	42.650	42.650	1,059,000
2024-05-22	42.000	45.900	41.500	45.200	45.200	1,699,000
2024-05-21	41.000	42.300	40.900	41.750	41.750	468,000
2024-05-20	42.100	42.100	40.400	41.000	41.000	554,000
2024-05-17	39.700	42.350	39.400	42.000	42.000	1,202,000
2024-05-16	39.900	40.000	39.150	39.700	39.700	196,000
2024-05-15	39.900	40.350	39.600	39.750	39.750	419,000
2024-05-14	38.650	39.500	38.650	39.500	39.500	169,000
2024-05-13	39.000	39.400	38.600	38.650	38.650	185,000
2024-05-10	39.100	39.200	38.600	39.000	39.000	126,000
2024-05-09	39.400	39.500	39.050	39.050	39.050	145,000
2024-05-08	39.300	39.800	39.300	39.400	39.400	120,000
2024-05-07	40.600	40.600	39.150	39.300	39.300	402,000
2024-05-06	39.250	40.700	39.000	40.500	40.500	424,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.