Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.950	33.900	32.450	33.250	33.250	301,000
2023-02-06	32.400	32.600	32.300	32.600	32.600	134,000
2023-02-03	32.600	32.600	32.100	32.400	32.400	105,000
2023-02-02	32.250	32.700	32.100	32.450	32.450	339,000
2023-02-01	32.500	32.800	32.150	32.200	32.200	185,000
2023-01-31	32.000	32.400	31.850	32.400	32.400	258,000
2023-01-30	32.050	32.400	31.800	31.850	31.850	118,000
2023-01-17	31.700	31.900	31.400	31.500	31.500	106,000
2023-01-16	31.350	31.900	31.350	31.700	31.700	100,000
2023-01-13	31.950	32.000	31.200	31.350	31.350	107,000
2023-01-12	32.300	32.300	31.800	31.800	31.800	134,000
2023-01-11	32.400	32.400	32.000	32.300	32.300	121,000
2023-01-10	32.800	32.800	32.250	32.400	32.400	93,000
2023-01-09	32.500	32.700	32.350	32.700	32.700	119,000
2023-01-06	32.600	32.750	32.300	32.600	32.600	111,000
2023-01-05	32.600	32.700	32.300	32.400	32.400	130,000
2023-01-04	32.000	32.700	32.000	32.250	32.250	184,000
2023-01-03	32.250	33.100	31.750	32.000	32.000	467,000
2022-12-30	32.400	34.000	32.400	33.600	33.600	990,000
2022-12-29	34.800	35.750	34.800	35.750	35.750	154,000
2022-12-28	36.250	36.950	35.600	35.650	35.650	156,000
2022-12-27	37.000	37.200	36.150	36.250	36.250	220,000
2022-12-26	35.950	37.900	35.800	36.700	36.700	356,000
2022-12-23	34.750	36.000	34.750	35.500	35.500	109,000
2022-12-22	35.400	35.450	34.600	35.350	35.350	141,000
2022-12-21	35.000	35.300	34.300	34.600	34.600	172,000
2022-12-20	36.100	36.800	34.650	34.650	34.650	240,000
2022-12-19	36.050	36.800	35.950	36.100	36.100	184,000
2022-12-16	36.550	36.950	36.000	36.050	36.050	191,000
2022-12-15	36.800	37.000	36.500	36.550	36.550	104,000
2022-12-14	37.600	37.600	36.100	36.700	36.700	192,000
2022-12-13	36.500	37.550	36.500	36.850	36.850	297,000
2022-12-12	37.150	37.150	36.000	36.300	36.300	213,000
2022-12-09	37.900	38.000	37.100	37.150	37.150	526,000
2022-12-08	41.300	41.300	37.700	37.900	37.900	952,000
2022-12-07	38.950	39.100	37.200	37.600	37.600	1,725,000
2022-12-06	39.350	39.400	39.200	39.400	39.400	1,827,000
2022-12-05	35.450	36.050	35.250	35.850	35.850	186,000
2022-12-02	35.850	35.850	35.350	35.350	35.350	134,000
2022-12-01	35.250	35.600	35.100	35.450	35.450	151,000
2022-11-30	35.000	35.700	34.000	35.000	35.000	261,000
2022-11-29	34.950	35.900	34.400	35.250	35.250	234,000
2022-11-28	33.250	34.500	33.250	34.300	34.300	166,000
2022-11-25	35.700	36.000	34.800	34.800	34.800	164,000
2022-11-24	35.600	36.050	35.350	35.700	35.700	116,000
2022-11-23	35.400	36.200	35.200	35.800	35.800	165,000
2022-11-22	36.000	36.200	35.300	35.400	35.400	262,000
2022-11-21	35.550	36.400	35.250	36.200	36.200	303,000
2022-11-18	35.800	35.800	35.300	35.550	35.550	349,000
2022-11-17	35.150	35.550	34.800	35.500	35.500	727,000
2022-11-16	32.750	36.400	32.750	36.400	36.400	830,000
2022-11-15	33.250	33.250	32.600	33.100	33.100	71,000
2022-11-14	32.850	33.500	32.750	33.100	33.100	191,000
2022-11-11	32.700	33.100	32.400	32.400	32.400	293,000
2022-11-10	33.100	33.250	32.400	32.400	32.400	118,000
2022-11-09	33.200	33.800	32.950	33.100	33.100	213,000
2022-11-08	32.700	34.000	32.700	32.900	32.900	320,000
2022-11-07	33.650	33.700	32.000	32.950	32.950	775,000
2022-11-04	32.000	33.650	31.350	33.650	33.650	543,000
2022-11-03	30.400	30.800	30.400	30.600	30.600	186,000

← NewerPage 16 of 21 · 1,220 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.