Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	45.400	49.250	45.400	49.250	49.250	1,760,000
2022-05-12	47.950	47.950	44.400	44.800	44.800	1,353,000
2022-05-11	48.500	49.200	47.900	48.000	48.000	411,000
2022-05-10	49.100	49.100	48.000	48.500	48.500	711,000
2022-05-09	51.600	52.100	49.500	49.600	49.600	731,000
2022-05-06	52.000	52.200	51.400	51.800	51.800	417,000
2022-05-05	53.500	53.800	52.800	52.900	52.900	426,000
2022-05-04	55.300	55.300	53.000	53.200	53.200	506,000
2022-05-03	57.300	57.300	53.800	53.800	53.800	1,075,000
2022-04-29	53.800	54.200	53.200	53.400	53.400	295,000
2022-04-28	53.800	54.400	53.400	53.600	53.600	231,000
2022-04-27	53.400	54.500	53.200	53.600	53.600	560,000
2022-04-26	56.000	56.100	53.700	54.200	54.200	745,000
2022-04-25	56.300	58.300	55.300	55.300	55.300	1,573,000
2022-04-22	56.600	58.500	56.100	56.800	56.800	1,836,000
2022-04-21	58.900	60.900	56.100	56.100	56.100	4,087,000
2022-04-20	54.000	57.300	52.900	56.800	56.800	2,053,000
2022-04-19	55.100	55.400	53.600	53.900	53.900	801,000
2022-04-18	56.500	57.500	54.800	55.000	55.000	1,845,000
2022-04-15	56.200	57.500	55.300	56.000	56.000	2,059,000
2022-04-14	55.000	56.000	54.600	55.600	55.600	1,346,000
2022-04-13	53.200	54.700	53.100	54.500	54.500	1,064,000
2022-04-12	53.900	55.400	53.000	53.000	53.000	1,178,000
2022-04-11	53.900	55.100	53.300	53.400	53.400	1,321,000
2022-04-08	53.000	53.900	53.000	53.400	53.400	313,000
2022-04-07	53.600	54.600	53.200	53.300	53.300	722,000
2022-04-06	54.000	54.800	53.100	53.700	53.700	1,074,000
2022-04-01	52.300	52.900	52.300	52.700	52.700	316,000
2022-03-31	52.900	53.100	52.200	52.300	52.300	226,000
2022-03-30	52.700	52.800	52.200	52.700	52.700	211,000
2022-03-29	52.500	52.500	52.000	52.100	52.100	123,000
2022-03-28	53.000	53.100	52.000	52.100	52.100	279,000
2022-03-25	53.000	53.300	52.100	52.300	52.300	225,000
2022-03-24	53.000	53.000	52.500	52.900	52.900	153,000
2022-03-23	53.000	53.500	52.600	52.900	52.900	344,000
2022-03-22	52.900	52.900	52.200	52.600	52.600	275,000
2022-03-21	51.500	53.200	51.500	52.400	52.400	601,000
2022-03-18	50.000	51.700	50.000	51.500	51.500	500,000
2022-03-17	50.200	50.500	49.900	50.300	50.300	219,000
2022-03-16	49.500	49.900	49.250	49.400	49.400	149,000
2022-03-15	49.900	50.500	49.350	49.500	49.500	337,000
2022-03-14	50.600	51.000	49.800	49.850	49.850	292,000
2022-03-11	49.650	50.200	49.650	50.000	50.000	190,000
2022-03-10	50.100	50.400	50.100	50.300	50.300	205,000
2022-03-09	49.350	50.400	49.350	49.850	49.850	287,000
2022-03-08	49.800	50.700	49.100	49.200	49.200	394,000
2022-03-07	51.500	52.000	50.400	50.700	50.700	431,000
2022-03-04	52.600	52.600	51.900	52.100	52.100	139,000
2022-03-03	52.300	52.300	51.900	52.000	52.000	186,000
2022-03-02	53.500	54.200	52.000	52.100	52.100	647,000
2022-03-01	51.200	52.000	51.000	51.400	51.400	212,000
2022-02-25	50.900	51.900	50.600	51.100	51.100	256,000
2022-02-24	52.500	52.500	50.800	50.900	50.900	526,000
2022-02-23	52.500	53.100	52.000	52.500	52.500	233,000
2022-02-22	53.500	53.500	51.800	52.200	52.200	360,000
2022-02-21	53.100	53.700	53.000	53.500	53.500	276,000
2022-02-18	52.900	53.000	52.500	52.900	52.900	239,000
2022-02-17	53.600	53.600	52.600	52.900	52.900	480,000
2022-02-16	55.600	55.800	53.700	53.800	53.800	1,317,000
2022-02-15	55.600	56.800	54.000	54.300	54.300	3,012,000

← NewerPage 19 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.