Medigen Biotechnology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 31.150 | 31.300 | 30.600 | 31.300 | 31.300 | 104,001 |
| 2025-07-25 | 30.600 | 31.150 | 30.500 | 31.150 | 31.150 | 116,002 |
| 2025-07-24 | 30.600 | 30.600 | 30.300 | 30.600 | 30.600 | 83,309 |
| 2025-07-23 | 30.800 | 30.850 | 30.400 | 30.600 | 30.600 | 47,026 |
| 2025-07-22 | 30.800 | 30.800 | 30.000 | 30.400 | 30.400 | 70,160 |
| 2025-07-21 | 30.950 | 31.600 | 30.800 | 30.950 | 30.950 | 91,160 |
| 2025-07-18 | 30.800 | 30.950 | 30.600 | 30.800 | 30.800 | 52,001 |
| 2025-07-17 | 30.150 | 30.750 | 30.100 | 30.700 | 30.700 | 83,819 |
| 2025-07-16 | 29.950 | 30.300 | 29.900 | 30.250 | 30.250 | 53,001 |
| 2025-07-15 | 30.000 | 30.300 | 29.800 | 30.300 | 30.300 | 56,203 |
| 2025-07-14 | 30.350 | 30.400 | 29.750 | 30.350 | 30.350 | 78,099 |
| 2025-07-11 | 29.950 | 30.250 | 29.800 | 30.250 | 30.250 | 86,001 |
| 2025-07-10 | 29.950 | 30.350 | 29.500 | 29.950 | 29.950 | 79,050 |
| 2025-07-09 | 30.000 | 30.100 | 29.700 | 29.950 | 29.950 | 51,209 |
| 2025-07-08 | 30.400 | 30.400 | 29.600 | 30.000 | 30.000 | 63,020 |
| 2025-07-07 | 30.100 | 30.200 | 29.800 | 30.150 | 30.150 | 70,002 |
| 2025-07-04 | 30.950 | 30.950 | 30.300 | 30.650 | 30.650 | 90,500 |
| 2025-07-03 | 30.700 | 30.750 | 30.250 | 30.700 | 30.700 | 65,000 |
| 2025-07-02 | 30.350 | 30.750 | 29.800 | 30.700 | 30.700 | 104,095 |
| 2025-07-01 | 30.000 | 30.450 | 29.900 | 30.400 | 30.400 | 82,200 |
| 2025-06-30 | 30.800 | 30.800 | 30.150 | 30.200 | 30.200 | 55,000 |
| 2025-06-27 | 30.600 | 30.900 | 30.150 | 30.700 | 30.700 | 100,120 |
| 2025-06-26 | 30.400 | 30.550 | 30.150 | 30.550 | 30.550 | 34,001 |
| 2025-06-25 | 31.250 | 31.250 | 30.500 | 30.550 | 30.550 | 93,001 |
| 2025-06-24 | 30.000 | 30.700 | 29.850 | 30.250 | 30.250 | 91,000 |
| 2025-06-23 | 29.800 | 30.000 | 29.200 | 29.950 | 29.950 | 124,132 |
| 2025-06-20 | 30.350 | 30.700 | 29.700 | 30.300 | 30.300 | 75,001 |
| 2025-06-19 | 31.350 | 31.350 | 29.950 | 30.350 | 30.350 | 172,000 |
| 2025-06-18 | 30.400 | 31.800 | 29.800 | 31.350 | 31.350 | 113,160 |
| 2025-06-17 | 30.200 | 30.500 | 29.700 | 30.400 | 30.400 | 93,000 |
| 2025-06-16 | 31.000 | 31.000 | 29.800 | 30.200 | 30.200 | 150,003 |
| 2025-06-13 | 30.850 | 31.300 | 30.750 | 30.750 | 30.750 | 100,003 |
| 2025-06-12 | 30.600 | 31.250 | 30.600 | 31.050 | 31.050 | 57,003 |
| 2025-06-11 | 31.300 | 31.300 | 30.700 | 31.000 | 31.000 | 52,099 |
| 2025-06-10 | 30.800 | 31.000 | 30.750 | 31.000 | 31.000 | 74,000 |
| 2025-06-09 | 31.100 | 31.100 | 30.600 | 30.800 | 30.800 | 78,845 |
| 2025-06-06 | 31.050 | 31.050 | 30.700 | 31.000 | 31.000 | 47,001 |
| 2025-06-05 | 31.200 | 31.800 | 30.950 | 31.000 | 31.000 | 118,150 |
| 2025-06-04 | 31.000 | 32.400 | 30.800 | 31.350 | 31.350 | 150,072 |
| 2025-06-03 | 30.900 | 31.500 | 30.500 | 30.500 | 30.500 | 69,001 |
| 2025-06-02 | 31.000 | 31.050 | 30.600 | 30.700 | 30.700 | 108,003 |
| 2025-05-29 | 31.600 | 31.900 | 31.000 | 31.000 | 31.000 | 76,130 |
| 2025-05-28 | 31.400 | 31.700 | 31.000 | 31.550 | 31.550 | 71,000 |
| 2025-05-27 | 31.350 | 31.800 | 30.900 | 30.900 | 30.900 | 85,000 |
| 2025-05-26 | 31.700 | 31.900 | 31.350 | 31.350 | 31.350 | 102,044 |
| 2025-05-23 | 31.600 | 31.600 | 31.200 | 31.600 | 31.600 | 50,000 |
| 2025-05-22 | 31.350 | 31.650 | 31.200 | 31.300 | 31.300 | 127,000 |
| 2025-05-21 | 31.600 | 32.500 | 31.600 | 31.900 | 31.900 | 71,185 |
| 2025-05-20 | 33.200 | 33.200 | 31.700 | 31.800 | 31.800 | 429,076 |
| 2025-05-19 | 32.450 | 34.500 | 32.450 | 33.450 | 33.450 | 549,247 |
| 2025-05-16 | 31.500 | 32.400 | 31.200 | 31.850 | 31.850 | 249,000 |
| 2025-05-15 | 30.600 | 31.200 | 30.100 | 31.150 | 31.150 | 331,467 |
| 2025-05-14 | 30.900 | 30.900 | 30.300 | 30.400 | 30.400 | 179,015 |
| 2025-05-13 | 31.050 | 31.100 | 30.050 | 30.500 | 30.500 | 194,003 |
| 2025-05-12 | 29.200 | 30.150 | 29.200 | 30.150 | 30.150 | 137,003 |
| 2025-05-09 | 29.850 | 30.000 | 29.550 | 29.850 | 29.850 | 117,001 |
| 2025-05-08 | 29.400 | 30.750 | 29.400 | 30.200 | 30.200 | 143,009 |
| 2025-05-07 | 29.300 | 29.700 | 29.100 | 29.350 | 29.350 | 99,326 |
| 2025-05-06 | 28.900 | 29.950 | 28.900 | 29.700 | 29.700 | 66,001 |
| 2025-05-05 | 30.750 | 30.750 | 29.150 | 29.200 | 29.200 | 118,000 |
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.