Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	52.900	52.900	51.600	51.700	51.700	353,000
2022-02-11	53.900	53.900	52.900	52.900	52.900	251,000
2022-02-10	53.200	53.500	52.800	53.000	53.000	238,000
2022-02-09	53.500	53.700	52.800	53.500	53.500	364,000
2022-02-08	53.400	53.400	52.800	53.300	53.300	280,000
2022-02-07	52.600	53.900	52.600	53.100	53.100	165,000
2022-01-26	53.100	53.600	52.300	52.600	52.600	274,000
2022-01-25	54.900	55.000	52.600	52.700	52.700	408,000
2022-01-24	54.800	56.700	54.100	54.300	54.300	865,000
2022-01-21	55.200	55.600	54.400	54.500	54.500	384,000
2022-01-20	55.400	55.400	54.600	55.200	55.200	291,000
2022-01-19	56.300	56.300	55.400	55.500	55.500	254,000
2022-01-18	57.200	58.000	56.100	56.400	56.400	988,000
2022-01-17	54.600	58.400	54.400	57.200	57.200	1,595,000
2022-01-14	55.700	55.700	54.100	54.200	54.200	348,000
2022-01-13	54.900	55.800	54.900	55.300	55.300	281,000
2022-01-12	55.700	56.400	54.900	55.300	55.300	270,000
2022-01-11	57.400	58.000	55.200	55.200	55.200	826,000
2022-01-10	56.500	58.000	56.400	57.700	57.700	863,000
2022-01-07	56.000	56.200	55.500	55.600	55.600	324,000
2022-01-06	56.000	57.300	55.500	55.600	55.600	360,000
2022-01-05	55.800	56.400	55.700	55.800	55.800	275,000
2022-01-04	56.300	56.300	55.600	55.800	55.800	261,000
2022-01-03	57.400	57.400	55.600	56.100	56.100	639,000
2021-12-30	57.500	57.900	57.100	57.400	57.400	638,000
2021-12-29	56.500	57.100	56.300	56.600	56.600	198,000
2021-12-28	56.400	57.500	56.200	56.500	56.500	311,000
2021-12-27	57.000	57.300	56.100	56.200	56.200	291,000
2021-12-24	56.800	57.200	56.500	56.500	56.500	217,000
2021-12-23	57.500	57.800	56.300	56.700	56.700	327,000
2021-12-22	57.400	57.700	57.200	57.200	57.200	315,000
2021-12-21	58.000	58.300	56.900	57.300	57.300	550,000
2021-12-20	57.400	58.500	56.800	57.500	57.500	627,000
2021-12-17	56.900	57.400	56.200	56.800	56.800	642,000
2021-12-16	55.900	56.600	55.400	56.500	56.500	531,000
2021-12-15	55.200	55.900	54.600	55.300	55.300	345,000
2021-12-14	56.800	57.100	55.200	55.200	55.200	534,000
2021-12-13	57.900	57.900	55.800	56.000	56.000	687,000
2021-12-10	55.600	56.500	55.000	55.500	55.500	667,000
2021-12-09	59.700	59.700	54.600	55.000	55.000	2,777,000
2021-12-08	54.000	58.400	53.600	58.400	58.400	2,826,000
2021-12-07	53.100	53.700	52.400	53.100	53.100	397,000
2021-12-06	53.000	53.500	52.600	52.900	52.900	295,000
2021-12-03	52.600	53.300	52.300	52.700	52.700	310,000
2021-12-02	52.000	52.500	51.800	51.800	51.800	195,000
2021-12-01	52.200	52.500	51.700	51.800	51.800	283,000
2021-11-30	52.900	53.200	51.200	52.000	52.000	464,000
2021-11-29	53.500	54.400	53.100	53.300	53.300	846,000
2021-11-26	52.300	54.600	51.900	52.600	52.600	568,000
2021-11-25	52.700	52.900	52.100	52.300	52.300	238,000
2021-11-24	52.300	52.700	52.000	52.700	52.700	204,000
2021-11-23	54.000	54.200	52.000	52.000	52.000	561,000
2021-11-22	51.300	54.000	51.200	53.300	53.300	578,000
2021-11-19	52.000	52.100	51.000	51.100	51.100	360,000
2021-11-18	51.200	52.100	50.500	51.800	51.800	527,000
2021-11-17	51.100	51.300	50.600	50.700	50.700	238,000
2021-11-16	50.500	51.000	50.500	51.000	51.000	221,000
2021-11-15	51.300	51.300	50.500	50.800	50.800	464,000
2021-11-12	52.700	52.700	51.600	51.700	51.700	263,000
2021-11-11	51.700	53.000	51.700	52.100	52.100	369,000

← NewerPage 20 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.