Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	31.800	31.850	31.550	31.800	31.800	141,000
2023-08-02	32.300	32.400	31.550	31.850	31.850	185,000
2023-08-01	32.200	32.350	32.050	32.200	32.200	65,000
2023-07-31	32.200	32.600	32.050	32.100	32.100	128,000
2023-07-28	32.200	32.350	31.850	32.200	32.200	304,000
2023-07-27	32.200	32.550	32.200	32.450	32.450	74,000
2023-07-26	32.200	32.400	32.050	32.200	32.200	151,000
2023-07-25	32.600	32.700	32.250	32.550	32.550	152,000
2023-07-24	33.000	33.150	32.500	32.550	32.550	150,000
2023-07-21	33.300	33.450	32.900	33.200	33.200	124,000
2023-07-20	33.350	33.400	33.050	33.250	33.250	136,000
2023-07-19	33.300	33.500	33.050	33.350	33.350	246,000
2023-07-18	33.800	33.800	32.650	32.850	32.850	250,000
2023-07-17	33.600	33.750	33.000	33.450	33.450	410,000
2023-07-14	32.050	33.200	31.850	32.900	32.900	216,000
2023-07-13	32.350	32.650	32.000	32.100	32.100	241,000
2023-07-12	32.800	32.900	32.200	32.350	32.350	293,000
2023-07-11	32.950	33.200	32.800	32.800	32.800	139,000
2023-07-10	32.900	33.150	32.700	32.900	32.900	103,000
2023-07-07	33.350	33.350	32.650	33.150	33.150	126,000
2023-07-06	33.050	33.150	32.950	33.100	33.100	156,000
2023-07-05	33.150	33.250	32.950	33.100	33.100	195,000
2023-07-04	33.300	33.300	33.000	33.150	33.150	192,000
2023-07-03	33.250	33.400	32.950	33.150	33.150	127,000
2023-06-30	33.250	33.500	33.200	33.200	33.200	100,000
2023-06-29	33.250	33.450	33.250	33.400	33.400	151,000
2023-06-28	33.000	33.150	32.900	33.050	33.050	95,000
2023-06-27	33.000	33.200	32.900	33.000	33.000	110,000
2023-06-26	32.750	33.000	32.350	33.000	33.000	131,000
2023-06-21	33.100	33.100	32.800	32.850	32.850	133,000
2023-06-20	33.600	33.650	32.800	32.900	32.900	463,000
2023-06-19	33.700	33.800	33.500	33.600	33.600	106,000
2023-06-16	34.000	34.000	33.450	33.700	33.700	231,000
2023-06-15	34.000	34.200	33.350	33.700	33.700	146,000
2023-06-14	33.950	34.050	33.600	33.600	33.600	130,000
2023-06-13	34.100	34.450	33.800	34.000	34.000	211,000
2023-06-12	34.000	34.300	33.900	34.000	34.000	133,000
2023-06-09	33.900	33.950	33.600	33.900	33.900	132,000
2023-06-08	34.050	34.300	33.750	33.900	33.900	219,000
2023-06-07	33.500	34.700	33.500	34.000	34.000	287,000
2023-06-06	33.500	33.500	33.150	33.400	33.400	83,000
2023-06-05	33.300	33.500	33.200	33.400	33.400	84,000
2023-06-02	33.250	33.250	33.000	33.250	33.250	76,000
2023-06-01	33.600	33.600	32.200	33.250	33.250	183,000
2023-05-31	33.050	33.250	33.050	33.200	33.200	95,000
2023-05-30	33.500	33.500	33.000	33.350	33.350	106,000
2023-05-29	33.100	33.300	33.000	33.250	33.250	83,000
2023-05-26	33.250	33.550	33.000	33.000	33.000	99,000
2023-05-25	33.800	33.850	33.300	33.350	33.350	125,000
2023-05-24	33.500	33.800	33.200	33.800	33.800	55,000
2023-05-23	33.050	34.000	33.050	33.700	33.700	135,000
2023-05-22	32.950	33.400	32.950	33.000	33.000	109,000
2023-05-19	33.150	33.350	32.950	32.950	32.950	94,000
2023-05-18	33.300	33.300	33.200	33.200	33.200	72,000
2023-05-17	33.000	33.300	32.800	33.300	33.300	119,000
2023-05-16	33.000	33.450	33.000	33.100	33.100	118,000
2023-05-15	32.950	33.550	32.950	33.100	33.100	107,000
2023-05-12	33.050	33.350	32.800	33.100	33.100	93,000
2023-05-11	33.750	33.850	33.100	33.150	33.150	147,000
2023-05-10	33.500	34.150	33.450	34.050	34.050	99,000

← NewerPage 14 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.