Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	53.100	55.600	50.500	51.500	51.500	3,767,000
2023-10-31	46.600	52.300	46.100	52.200	52.200	4,155,000
2023-10-30	44.900	48.250	44.500	48.250	48.250	5,454,000
2023-10-27	39.900	43.900	39.900	43.900	43.900	1,763,000
2023-10-26	41.800	41.800	39.850	39.950	39.950	1,352,000
2023-10-25	41.750	42.650	41.500	42.000	42.000	853,000
2023-10-24	42.100	42.700	40.800	40.900	40.900	1,497,000
2023-10-23	42.450	43.600	41.000	43.050	43.050	2,613,000
2023-10-20	39.000	42.450	38.600	42.450	42.450	3,561,000
2023-10-19	35.500	38.600	35.100	38.600	38.600	2,337,000
2023-10-18	35.400	35.800	34.750	35.100	35.100	464,000
2023-10-17	35.350	36.200	34.500	35.700	35.700	1,550,000
2023-10-16	34.950	36.300	34.300	36.300	36.300	2,581,000
2023-10-13	33.450	33.500	33.000	33.000	33.000	208,000
2023-10-12	33.700	33.850	33.400	33.500	33.500	73,000
2023-10-11	34.350	34.600	33.650	33.650	33.650	258,000
2023-10-06	33.400	33.950	33.400	33.900	33.900	74,000
2023-10-05	33.750	33.950	33.500	33.500	33.500	89,000
2023-10-04	34.000	34.000	33.400	33.750	33.750	81,000
2023-10-03	33.800	34.900	33.600	34.000	34.000	201,000
2023-10-02	33.950	33.950	33.500	33.500	33.500	74,000
2023-09-28	33.900	34.100	33.750	33.850	33.850	99,000
2023-09-27	33.550	33.900	33.200	33.900	33.900	69,000
2023-09-26	33.300	33.700	33.300	33.650	33.650	128,000
2023-09-25	33.100	33.500	33.050	33.200	33.200	52,000
2023-09-22	33.050	33.400	32.850	33.200	33.200	56,000
2023-09-21	33.500	33.550	32.900	33.050	33.050	94,000
2023-09-20	33.900	33.900	33.650	33.650	33.650	78,000
2023-09-19	33.700	34.000	33.300	33.900	33.900	198,000
2023-09-18	34.000	34.000	33.500	33.500	33.500	111,000
2023-09-15	34.050	34.050	33.550	33.700	33.700	115,000
2023-09-14	34.000	34.050	33.600	33.700	33.700	113,000
2023-09-13	33.300	34.050	33.150	34.050	34.050	218,000
2023-09-12	33.700	34.000	33.200	33.350	33.350	183,000
2023-09-11	34.850	34.850	33.700	33.700	33.700	274,000
2023-09-08	33.450	33.900	33.400	33.450	33.450	118,000
2023-09-07	33.150	34.200	33.150	33.950	33.950	325,000
2023-09-06	33.250	33.500	33.250	33.450	33.450	273,000
2023-09-05	33.000	33.950	32.650	33.500	33.500	328,000
2023-09-04	33.900	33.900	32.700	33.000	33.000	512,000
2023-09-01	35.350	35.350	33.200	33.550	33.550	1,000,000
2023-08-31	33.850	36.300	33.800	35.400	35.400	2,349,000
2023-08-30	33.000	33.850	32.800	33.850	33.850	1,720,000
2023-08-29	30.850	30.850	30.600	30.800	30.800	47,000
2023-08-28	30.500	30.650	30.500	30.550	30.550	45,000
2023-08-25	30.500	30.600	30.300	30.500	30.500	64,000
2023-08-24	30.900	30.900	30.300	30.500	30.500	135,000
2023-08-23	30.500	31.000	30.400	30.500	30.500	84,000
2023-08-22	30.700	31.050	30.500	30.650	30.650	135,000
2023-08-21	31.000	31.450	31.000	31.100	31.100	56,000
2023-08-18	30.700	31.050	30.700	31.000	31.000	77,000
2023-08-17	31.100	31.450	30.700	31.050	31.050	94,000
2023-08-16	31.500	31.500	31.200	31.200	31.200	79,000
2023-08-15	31.700	31.950	31.500	31.500	31.500	63,000
2023-08-14	32.400	32.400	31.350	31.500	31.500	259,000
2023-08-11	32.100	33.000	31.750	32.500	32.500	291,000
2023-08-10	32.000	32.000	31.550	31.550	31.550	121,000
2023-08-09	31.900	32.350	31.850	32.000	32.000	65,000
2023-08-08	32.000	32.300	31.750	31.900	31.900	105,000
2023-08-07	32.250	32.400	31.650	31.950	31.950	111,000

← NewerPage 13 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.