Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	34.000	34.100	33.550	33.750	33.750	263,149
2026-07-20	33.900	34.350	33.500	33.800	33.800	318,001
2026-07-17	35.550	35.550	33.400	33.550	33.550	611,001
2026-07-16	35.400	36.000	35.050	35.750	35.750	332,030
2026-07-15	35.000	35.450	34.750	35.400	35.400	384,002
2026-07-14	36.000	36.000	34.500	34.600	34.600	627,008
2026-07-13	38.650	38.650	35.400	36.000	36.000	1,104,100
2026-07-10	38.200	38.200	38.200	38.200	38.200	0
2026-07-09	37.600	38.250	37.000	38.200	38.200	738,215
2026-07-08	38.250	38.850	37.100	37.600	37.600	1,512,045
2026-07-07	36.850	39.250	36.500	38.250	38.250	1,954,339
2026-07-06	36.000	38.200	35.600	37.050	37.050	2,047,043
2026-07-03	34.200	35.500	34.050	35.350	35.350	1,237,035
2026-07-02	34.000	34.250	33.650	33.950	33.950	485,589
2026-07-01	34.450	34.450	33.700	34.000	34.000	635,500
2026-06-30	34.000	34.250	33.300	33.600	33.600	588,000
2026-06-29	32.550	33.350	32.550	33.100	33.100	341,001
2026-06-26	33.500	33.550	32.150	32.550	32.550	427,002
2026-06-25	33.550	33.700	33.150	33.300	33.300	318,001
2026-06-24	33.500	33.650	32.850	33.400	33.400	461,002
2026-06-23	32.800	33.350	32.800	33.150	33.150	348,002
2026-06-22	33.600	33.800	32.900	33.200	33.200	435,010
2026-06-18	33.650	34.400	33.400	33.550	33.550	648,000
2026-06-17	33.300	33.500	33.000	33.400	33.400	253,049
2026-06-16	33.800	34.000	32.900	33.300	33.300	524,901
2026-06-15	33.950	33.950	32.950	33.350	33.350	464,154
2026-06-12	33.250	34.250	33.050	33.450	33.450	707,054
2026-06-11	33.150	33.500	32.600	32.850	32.850	628,012
2026-06-10	35.500	35.500	32.950	33.150	33.150	1,925,030
2026-06-09	32.500	34.000	32.000	34.000	34.000	683,042
2026-06-08	30.400	31.400	30.350	30.950	30.950	528,300
2026-06-05	33.550	33.550	31.950	32.050	32.050	734,323
2026-06-04	33.650	33.750	32.300	33.300	33.300	1,170,143
2026-06-03	32.700	32.950	31.950	32.000	32.000	872,001
2026-06-02	32.450	33.150	32.250	32.600	32.600	554,000
2026-06-01	32.850	33.000	32.100	32.450	32.450	624,051
2026-05-29	33.400	33.600	32.700	32.700	32.700	715,000
2026-05-28	34.350	35.000	32.850	33.100	33.100	669,000
2026-05-27	36.150	36.300	34.250	34.650	34.650	1,189,001
2026-05-26	36.500	36.600	35.350	36.150	36.150	683,902
2026-05-25	38.000	38.000	35.350	35.900	35.900	1,410,185
2026-05-22	43.600	43.600	37.250	37.250	37.250	3,736,312
2026-05-21	36.200	40.950	36.200	39.700	39.700	1,743,672
2026-05-20	35.800	37.700	35.800	37.250	37.250	1,328,201
2026-05-19	35.950	37.300	35.000	35.500	35.500	1,720,015
2026-05-18	33.850	36.950	33.050	36.950	36.950	3,280,304
2026-05-15	32.950	34.300	32.950	33.600	33.600	1,930,010
2026-05-14	31.200	31.700	31.050	31.200	31.200	272,694
2026-05-13	31.800	31.800	31.050	31.150	31.150	160,000
2026-05-12	32.600	32.600	31.600	31.800	31.800	330,688
2026-05-11	32.850	33.000	32.500	32.600	32.600	264,074
2026-05-08	33.450	34.600	32.700	33.050	33.050	405,002
2026-05-07	33.150	33.200	32.450	33.100	33.100	320,002
2026-05-06	33.000	33.400	32.700	33.150	33.150	367,100
2026-05-05	32.950	33.300	32.700	33.300	33.300	350,502
2026-05-04	33.000	33.150	32.350	33.150	33.150	328,004
2026-04-30	33.650	34.250	32.500	32.950	32.950	656,000
2026-04-29	33.350	34.700	33.150	33.650	33.650	668,031
2026-04-28	34.900	35.900	33.150	33.150	33.150	2,095,100
2026-04-27	31.950	35.050	31.800	35.050	35.050	2,314,204

← NewerPage 2 of 5 · 242 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.