Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.100	30.650	30.100	30.350	30.350	100,000
2022-11-01	30.050	30.400	30.050	30.100	30.100	124,000
2022-10-31	29.500	30.000	29.450	29.750	29.750	75,000
2022-10-28	29.650	30.150	29.200	29.300	29.300	71,000
2022-10-27	28.800	30.000	28.800	29.650	29.650	178,000
2022-10-26	29.500	29.600	28.500	28.800	28.800	241,000
2022-10-25	30.450	30.450	29.600	29.600	29.600	159,000
2022-10-24	30.100	31.250	30.100	30.100	30.100	244,000
2022-10-21	30.500	30.500	30.000	30.000	30.000	287,000
2022-10-20	31.500	31.600	30.500	30.950	30.950	209,000
2022-10-19	32.500	32.950	32.000	32.100	32.100	120,000
2022-10-18	32.700	32.700	32.150	32.550	32.550	95,000
2022-10-17	32.600	32.600	31.450	32.300	32.300	158,000
2022-10-14	32.600	33.000	32.300	32.750	32.750	159,000
2022-10-13	32.550	32.850	31.150	32.000	32.000	241,000
2022-10-12	32.100	34.050	31.850	33.050	33.050	264,000
2022-10-11	33.500	33.500	32.100	32.100	32.100	182,000
2022-10-07	34.100	34.700	34.000	34.000	34.000	82,000
2022-10-06	34.300	34.450	33.800	34.000	34.000	90,000
2022-10-05	35.250	35.250	34.300	34.300	34.300	158,000
2022-10-04	34.200	35.050	34.200	34.700	34.700	144,000
2022-10-03	33.000	34.650	33.000	33.950	33.950	163,000
2022-09-30	32.950	33.700	32.450	33.700	33.700	218,000
2022-09-29	33.950	34.350	33.250	33.600	33.600	195,000
2022-09-28	35.650	35.650	33.100	33.150	33.150	313,000
2022-09-27	35.550	36.000	34.100	35.850	35.850	209,000
2022-09-26	37.700	37.700	35.500	35.500	35.500	522,000
2022-09-23	40.250	40.250	38.250	38.500	38.500	236,000
2022-09-22	38.900	39.600	38.050	39.200	39.200	260,000
2022-09-21	39.850	39.850	38.600	39.000	39.000	342,000
2022-09-20	40.500	40.500	39.700	39.850	39.850	145,000
2022-09-19	40.750	41.250	39.800	40.000	40.000	245,000
2022-09-16	41.450	41.450	40.500	40.700	40.700	285,000
2022-09-15	41.400	42.200	41.300	41.450	41.450	229,000
2022-09-14	40.500	41.600	40.350	41.250	41.250	255,000
2022-09-13	42.700	42.850	41.600	41.650	41.650	396,000
2022-09-12	43.550	43.800	42.800	42.850	42.850	290,000
2022-09-08	43.000	43.650	42.850	43.450	43.450	118,000
2022-09-07	43.550	44.000	42.650	42.800	42.800	214,000
2022-09-06	46.500	46.700	43.550	43.850	43.850	596,000
2022-09-05	45.300	48.150	44.300	46.400	46.400	852,000
2022-09-02	46.600	46.600	45.200	45.200	45.200	745,000
2022-09-01	47.300	48.950	46.100	46.200	46.200	2,257,000
2022-08-31	42.500	46.750	42.500	46.750	46.750	956,000
2022-08-30	41.650	42.500	41.450	42.500	42.500	308,000
2022-08-29	41.200	41.650	40.750	41.650	41.650	185,000
2022-08-26	41.800	42.600	41.800	42.050	42.050	413,000
2022-08-25	42.600	42.600	42.000	42.250	42.250	343,000
2022-08-24	41.100	43.350	40.900	42.750	42.750	722,000
2022-08-23	41.700	41.700	40.800	40.900	40.900	252,000
2022-08-22	40.500	41.700	40.500	41.600	41.600	234,000
2022-08-19	40.550	41.200	40.300	40.850	40.850	189,000
2022-08-18	41.000	41.000	40.350	40.850	40.850	258,000
2022-08-17	40.300	40.850	40.200	40.850	40.850	191,000
2022-08-16	40.000	41.150	40.000	40.550	40.550	216,000
2022-08-15	39.950	40.300	39.500	40.050	40.050	149,000
2022-08-12	39.800	39.950	39.700	39.950	39.950	81,000
2022-08-11	40.250	40.250	39.750	39.900	39.900	74,000
2022-08-10	39.600	40.350	39.600	39.950	39.950	92,000
2022-08-09	40.000	40.200	39.700	40.000	40.000	92,000

← NewerPage 17 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.