Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	39.650	39.900	39.350	39.900	39.900	47,000
2022-08-05	39.500	39.900	39.500	39.600	39.600	92,000
2022-08-04	39.900	40.250	38.900	39.200	39.200	185,000
2022-08-03	39.850	41.350	39.650	39.650	39.650	218,000
2022-08-02	40.500	40.500	39.150	39.250	39.250	316,000
2022-08-01	41.250	41.500	40.200	41.100	41.100	132,000
2022-07-29	41.300	41.300	40.800	41.250	41.250	74,000
2022-07-28	41.700	41.700	40.900	40.950	40.950	126,000
2022-07-27	41.150	41.450	40.700	41.300	41.300	190,000
2022-07-26	42.150	42.400	41.200	41.200	41.200	188,000
2022-07-25	41.700	42.350	41.600	42.150	42.150	267,000
2022-07-22	41.100	41.900	40.800	41.450	41.450	236,000
2022-07-21	40.300	41.000	40.200	41.000	41.000	187,000
2022-07-20	40.950	40.950	40.300	40.300	40.300	100,000
2022-07-19	40.650	40.650	40.050	40.450	40.450	116,000
2022-07-18	40.600	40.900	40.250	40.400	40.400	192,000
2022-07-15	40.000	40.750	39.600	40.300	40.300	158,000
2022-07-14	39.550	40.100	39.000	40.000	40.000	159,000
2022-07-13	39.800	39.950	39.000	39.500	39.500	204,000
2022-07-12	40.300	40.300	38.700	38.700	38.700	156,000
2022-07-11	40.400	40.400	39.250	40.150	40.150	123,000
2022-07-08	40.850	40.850	39.800	39.800	39.800	263,000
2022-07-07	40.300	40.300	38.100	39.500	39.500	239,000
2022-07-06	39.100	40.700	39.100	39.150	39.150	253,000
2022-07-05	38.800	39.100	38.000	39.000	39.000	313,000
2022-07-04	40.050	40.150	37.500	38.150	38.150	472,000
2022-07-01	42.900	43.000	40.050	40.050	40.050	275,000
2022-06-30	44.200	44.200	42.900	42.900	42.900	258,000
2022-06-29	43.900	44.500	43.850	44.050	44.050	136,000
2022-06-28	44.350	44.650	43.900	43.900	43.900	190,000
2022-06-27	44.500	44.700	43.950	44.350	44.350	259,000
2022-06-24	44.350	44.700	44.100	44.300	44.300	316,000
2022-06-23	44.300	46.250	44.000	44.450	44.450	650,000
2022-06-22	45.400	45.750	43.900	43.900	43.900	249,000
2022-06-21	44.300	45.500	44.300	45.450	45.450	126,000
2022-06-20	45.200	46.850	44.000	44.100	44.100	260,000
2022-06-17	46.000	46.000	45.000	45.100	45.100	214,000
2022-06-16	46.700	47.100	45.800	45.800	45.800	209,000
2022-06-15	46.100	46.500	45.850	45.950	45.950	149,000
2022-06-14	46.300	46.700	45.500	46.300	46.300	144,000
2022-06-13	47.150	47.150	45.800	46.100	46.100	325,000
2022-06-10	47.000	48.000	47.000	47.700	47.700	216,000
2022-06-09	47.000	47.300	47.000	47.200	47.200	103,000
2022-06-08	47.800	47.800	46.850	47.000	47.000	208,000
2022-06-07	46.900	47.350	46.600	47.250	47.250	246,000
2022-06-06	47.250	47.500	46.700	46.700	46.700	173,000
2022-06-02	46.900	46.900	46.650	46.750	46.750	136,000
2022-06-01	47.250	47.250	46.700	46.900	46.900	170,000
2022-05-31	46.800	47.500	46.600	47.000	47.000	107,000
2022-05-30	47.250	47.250	46.300	46.800	46.800	217,000
2022-05-27	47.400	47.400	46.350	46.350	46.350	178,000
2022-05-26	46.650	47.550	46.550	46.600	46.600	136,000
2022-05-25	47.000	47.250	46.600	46.750	46.750	105,000
2022-05-24	47.900	47.900	46.600	46.700	46.700	120,000
2022-05-23	47.900	47.900	47.100	47.300	47.300	123,000
2022-05-20	47.600	47.950	46.900	47.500	47.500	185,000
2022-05-19	47.350	47.600	46.600	47.200	47.200	351,000
2022-05-18	48.050	48.800	48.050	48.250	48.250	289,000
2022-05-17	48.500	48.550	47.700	47.750	47.750	339,000
2022-05-16	49.850	51.500	47.950	48.700	48.700	2,775,000

← NewerPage 18 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.