Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	40.650	40.850	40.100	40.300	40.300	357,000
2024-01-24	41.200	41.400	40.750	40.850	40.850	281,000
2024-01-23	41.750	42.350	41.000	41.200	41.200	279,000
2024-01-22	41.500	42.000	41.150	41.750	41.750	244,000
2024-01-19	41.500	41.500	40.100	41.300	41.300	737,000
2024-01-18	42.050	43.200	41.100	41.300	41.300	337,000
2024-01-17	43.700	43.700	42.050	42.050	42.050	502,000
2024-01-16	43.500	45.600	43.250	43.500	43.500	932,000
2024-01-15	42.300	43.350	42.300	43.100	43.100	262,047
2024-01-12	42.000	42.500	41.850	42.200	42.200	167,000
2024-01-11	42.750	43.400	41.900	42.200	42.200	268,000
2024-01-10	42.050	42.700	41.900	42.550	42.550	274,000
2024-01-09	43.150	43.400	41.600	42.050	42.050	358,000
2024-01-08	43.700	43.850	43.100	43.100	43.100	184,000
2024-01-05	43.450	43.900	43.100	43.600	43.600	243,000
2024-01-04	43.600	43.600	42.500	42.800	42.800	436,000
2024-01-03	43.800	44.300	43.350	43.550	43.550	256,000
2024-01-02	44.800	44.900	43.300	43.800	43.800	484,000
2023-12-29	44.500	46.000	44.300	44.800	44.800	413,000
2023-12-28	44.300	45.350	44.300	44.500	44.500	408,000
2023-12-27	44.450	44.450	43.650	44.200	44.200	349,000
2023-12-26	43.100	44.550	43.100	44.450	44.450	379,000
2023-12-25	45.100	45.150	42.100	43.350	43.350	1,291,000
2023-12-22	47.350	47.350	45.550	45.600	45.600	589,000
2023-12-21	47.950	49.150	46.550	46.750	46.750	795,000
2023-12-20	47.000	49.950	47.000	48.200	48.200	809,000
2023-12-19	47.300	47.300	46.200	46.700	46.700	328,000
2023-12-18	46.100	47.500	46.100	47.100	47.100	340,000
2023-12-15	46.400	47.200	46.000	46.050	46.050	583,000
2023-12-14	47.450	47.750	46.200	46.500	46.500	414,000
2023-12-13	46.800	48.000	46.500	47.200	47.200	396,000
2023-12-12	47.350	47.600	46.150	46.800	46.800	904,000
2023-12-11	49.150	49.150	47.050	47.350	47.350	670,000
2023-12-08	48.600	49.200	48.000	48.600	48.600	339,000
2023-12-07	49.150	49.200	47.850	48.450	48.450	577,000
2023-12-06	50.200	50.200	47.200	48.300	48.300	1,624,000
2023-12-05	52.200	52.200	48.900	50.000	50.000	1,282,000
2023-12-04	51.700	53.200	51.100	52.200	52.200	781,000
2023-12-01	51.200	52.800	51.200	51.300	51.300	1,128,000
2023-11-30	53.000	53.400	51.800	52.000	52.000	854,000
2023-11-29	52.800	54.000	52.500	52.800	52.800	808,000
2023-11-28	55.400	55.400	52.500	52.800	52.800	1,217,000
2023-11-27	55.500	56.300	54.200	54.200	54.200	1,470,000
2023-11-24	56.700	57.400	54.100	54.300	54.300	2,317,000
2023-11-23	52.100	56.900	52.000	56.500	56.500	3,592,000
2023-11-22	52.000	52.600	51.500	52.000	52.000	730,000
2023-11-21	52.600	53.200	51.000	51.800	51.800	1,275,000
2023-11-20	51.700	54.600	51.200	53.200	53.200	1,987,000
2023-11-17	54.600	54.600	51.600	52.200	52.200	1,494,000
2023-11-16	55.600	56.600	53.600	54.000	54.000	1,526,000
2023-11-15	52.700	56.600	52.400	55.500	55.500	2,404,000
2023-11-14	53.000	54.300	52.000	52.800	52.800	2,043,000
2023-11-13	53.200	53.500	50.300	51.500	51.500	2,736,000
2023-11-10	59.000	59.100	54.000	54.400	54.400	4,039,000
2023-11-09	58.700	61.600	57.500	59.900	59.900	3,893,000
2023-11-08	60.000	60.900	55.100	56.800	56.800	4,302,000
2023-11-07	60.900	62.400	58.800	61.000	61.000	3,623,000
2023-11-06	56.800	61.000	56.100	61.000	61.000	4,559,000
2023-11-03	53.100	57.000	51.800	55.600	55.600	3,669,000
2023-11-02	52.000	53.000	51.000	52.300	52.300	2,064,000

← NewerPage 12 of 21 · 1,216 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.