Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	33.500	34.150	33.450	34.050	34.050	99,000
2023-05-09	34.150	34.150	33.500	33.500	33.500	175,000
2023-05-08	35.150	35.150	34.050	34.100	34.100	264,000
2023-05-05	35.000	35.200	34.850	35.000	35.000	189,000
2023-05-04	34.500	35.000	34.300	34.900	34.900	196,000
2023-05-03	34.550	34.900	34.400	34.500	34.500	229,000
2023-05-02	34.650	34.850	34.100	34.550	34.550	197,000
2023-04-28	34.100	34.350	33.800	34.350	34.350	203,000
2023-04-27	33.800	33.900	33.450	33.750	33.750	70,000
2023-04-26	34.100	34.250	33.350	33.900	33.900	110,000
2023-04-25	34.250	34.950	33.800	33.950	33.950	230,000
2023-04-24	33.450	35.100	33.400	34.250	34.250	429,000
2023-04-21	33.950	33.950	33.000	33.050	33.050	236,000
2023-04-20	34.600	35.000	33.850	33.900	33.900	211,000
2023-04-19	34.250	34.700	34.150	34.500	34.500	176,000
2023-04-18	35.050	35.050	34.100	34.200	34.200	305,000
2023-04-17	35.400	35.450	34.600	35.050	35.050	382,000
2023-04-14	34.800	35.600	34.500	35.250	35.250	759,000
2023-04-13	34.750	35.950	34.500	35.050	35.050	936,000
2023-04-12	33.000	33.800	33.000	33.550	33.550	248,000
2023-04-11	33.150	33.150	33.000	33.100	33.100	138,000
2023-04-10	33.700	33.700	33.000	33.150	33.150	189,000
2023-04-07	32.500	33.450	32.400	32.950	32.950	258,000
2023-04-06	32.550	32.550	32.100	32.450	32.450	172,000
2023-03-31	32.300	32.600	32.300	32.550	32.550	119,000
2023-03-30	32.500	32.500	32.300	32.400	32.400	96,000
2023-03-29	32.800	32.800	32.400	32.450	32.450	117,000
2023-03-28	32.950	33.550	32.750	32.800	32.800	205,000
2023-03-27	32.750	32.800	32.200	32.800	32.800	205,000
2023-03-24	32.250	32.600	32.250	32.500	32.500	138,000
2023-03-23	32.250	32.600	32.250	32.350	32.350	141,000
2023-03-22	32.700	32.700	32.150	32.250	32.250	122,000
2023-03-21	32.350	32.500	32.050	32.250	32.250	153,000
2023-03-20	32.200	32.350	32.000	32.250	32.250	91,000
2023-03-17	32.050	32.500	32.000	32.250	32.250	103,000
2023-03-16	32.500	32.500	31.850	32.050	32.050	186,000
2023-03-15	32.600	33.300	32.600	32.650	32.650	180,000
2023-03-14	32.300	32.650	32.300	32.600	32.600	183,000
2023-03-13	32.850	32.850	31.900	32.350	32.350	277,000
2023-03-10	34.050	34.050	32.750	32.850	32.850	818,000
2023-03-09	32.900	35.600	32.750	34.900	34.900	1,495,000
2023-03-08	32.800	32.800	32.350	32.400	32.400	161,000
2023-03-07	32.800	33.200	32.600	32.750	32.750	105,000
2023-03-06	32.600	32.800	32.400	32.750	32.750	161,000
2023-03-03	32.650	32.650	32.400	32.600	32.600	147,000
2023-03-02	32.500	32.600	32.000	32.250	32.250	185,000
2023-03-01	32.500	32.900	31.800	32.900	32.900	353,000
2023-02-24	32.800	33.000	32.500	32.600	32.600	205,000
2023-02-23	32.400	32.800	32.400	32.500	32.500	274,000
2023-02-22	32.300	32.500	32.100	32.400	32.400	152,000
2023-02-21	32.600	32.700	32.200	32.550	32.550	183,000
2023-02-20	32.500	32.800	32.200	32.600	32.600	258,000
2023-02-17	32.150	32.500	31.700	32.200	32.200	272,000
2023-02-16	32.500	32.600	32.150	32.350	32.350	184,000
2023-02-15	31.700	31.950	31.500	31.800	31.800	90,000
2023-02-14	31.650	31.950	31.500	31.700	31.700	129,000
2023-02-13	32.200	32.200	31.500	31.650	31.650	181,000
2023-02-10	32.650	32.650	32.100	32.100	32.100	191,000
2023-02-09	32.900	33.000	32.550	32.650	32.650	135,000
2023-02-08	33.200	33.250	32.750	32.900	32.900	194,000

← NewerPage 15 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.