Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	38.850	39.200	38.850	39.200	39.200	163,000
2024-05-02	38.800	39.350	38.600	39.100	39.100	182,000
2024-04-30	39.250	39.250	38.500	38.700	38.700	132,000
2024-04-29	39.200	39.200	38.650	38.950	38.950	172,000
2024-04-26	40.200	40.200	38.650	38.650	38.650	243,000
2024-04-25	39.200	39.200	38.600	38.750	38.750	156,000
2024-04-24	38.600	38.850	38.550	38.750	38.750	160,000
2024-04-23	38.100	38.850	38.100	38.600	38.600	156,000
2024-04-22	37.800	38.800	37.800	38.000	38.000	222,000
2024-04-19	38.500	38.800	37.000	37.950	37.950	532,000
2024-04-18	39.000	39.100	38.500	38.800	38.800	256,000
2024-04-17	39.550	39.800	39.000	39.050	39.050	225,000
2024-04-16	39.900	39.900	38.350	38.400	38.400	415,000
2024-04-15	39.700	40.250	39.550	39.900	39.900	318,000
2024-04-12	42.500	42.500	40.500	40.650	40.650	885,000
2024-04-11	40.000	42.450	40.000	42.000	42.000	1,287,000
2024-04-10	39.300	40.300	39.300	39.600	39.600	259,000
2024-04-09	39.300	39.600	39.050	39.300	39.300	141,000
2024-04-08	38.850	40.150	38.850	39.500	39.500	249,000
2024-04-03	39.050	39.550	38.750	38.950	38.950	106,000
2024-04-02	39.550	39.550	39.000	39.050	39.050	185,000
2024-04-01	38.950	40.200	38.950	39.700	39.700	370,000
2024-03-29	39.150	39.200	38.650	38.750	38.750	129,000
2024-03-28	38.950	40.300	38.850	39.100	39.100	344,000
2024-03-27	38.700	39.500	38.350	38.950	38.950	254,000
2024-03-26	40.600	40.600	38.600	38.600	38.600	495,000
2024-03-25	37.400	37.400	37.400	37.400	37.400	0
2024-03-22	37.850	37.900	37.200	37.400	37.400	312,000
2024-03-21	38.250	38.400	37.800	38.100	38.100	152,000
2024-03-20	37.850	37.850	37.850	37.850	37.850	0
2024-03-19	38.300	38.400	37.800	37.850	37.850	191,000
2024-03-18	37.900	37.900	37.900	37.900	37.900	0
2024-03-15	38.300	38.650	37.800	37.900	37.900	263,000
2024-03-14	38.300	38.800	37.600	38.700	38.700	386,000
2024-03-13	39.650	39.650	39.650	39.650	39.650	0
2024-03-12	39.550	40.150	39.550	39.650	39.650	203,000
2024-03-11	39.000	39.850	39.000	39.550	39.550	174,000
2024-03-08	41.000	41.000	39.500	39.550	39.550	634,000
2024-03-07	41.400	41.400	40.000	41.100	41.100	591,000
2024-03-06	40.850	42.200	40.800	41.350	41.350	369,000
2024-03-05	41.000	41.600	40.800	40.850	40.850	239,000
2024-03-04	41.400	41.400	40.600	40.750	40.750	363,000
2024-03-01	41.700	41.700	41.150	41.250	41.250	165,000
2024-02-29	41.650	42.500	41.550	41.600	41.600	276,000
2024-02-27	42.800	42.800	41.100	42.350	42.350	428,000
2024-02-26	41.000	43.000	40.950	42.550	42.550	608,000
2024-02-23	41.450	41.500	40.850	40.900	40.900	213,000
2024-02-22	42.100	42.100	41.350	41.400	41.400	302,000
2024-02-21	42.600	43.000	41.900	42.000	42.000	252,000
2024-02-20	43.400	43.400	42.350	42.500	42.500	249,000
2024-02-19	42.300	43.300	42.250	42.900	42.900	391,000
2024-02-16	41.300	42.500	41.300	42.200	42.200	427,000
2024-02-15	42.600	42.600	40.700	41.300	41.300	397,000
2024-02-05	41.400	42.200	41.000	41.650	41.650	648,000
2024-02-02	42.100	42.100	40.400	40.400	40.400	574,000
2024-02-01	40.400	44.050	40.400	42.200	42.200	761,000
2024-01-31	40.500	40.750	40.050	40.400	40.400	242,000
2024-01-30	40.300	40.600	39.850	40.100	40.100	225,000
2024-01-29	40.200	40.800	39.700	40.750	40.750	250,000
2024-01-26	40.200	41.000	39.500	40.200	40.200	210,000

← NewerPage 11 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.