Medigen Biotechnology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 35.000 | 36.000 | 34.500 | 36.000 | 36.000 | 427,000 |
| 2025-01-22 | 32.600 | 33.000 | 32.300 | 32.750 | 32.750 | 95,000 |
| 2025-01-21 | 32.800 | 32.800 | 32.000 | 32.550 | 32.550 | 85,000 |
| 2025-01-20 | 32.600 | 32.700 | 32.000 | 32.600 | 32.600 | 132,000 |
| 2025-01-17 | 32.500 | 32.600 | 32.100 | 32.600 | 32.600 | 109,000 |
| 2025-01-16 | 32.650 | 33.000 | 32.500 | 32.600 | 32.600 | 85,000 |
| 2025-01-15 | 33.450 | 33.600 | 32.250 | 33.000 | 33.000 | 162,000 |
| 2025-01-14 | 34.100 | 34.100 | 32.300 | 33.400 | 33.400 | 318,000 |
| 2025-01-13 | 35.350 | 36.500 | 33.700 | 34.200 | 34.200 | 641,000 |
| 2025-01-10 | 34.000 | 36.200 | 33.650 | 34.300 | 34.300 | 699,000 |
| 2025-01-09 | 32.700 | 33.750 | 31.900 | 33.200 | 33.200 | 307,000 |
| 2025-01-08 | 32.500 | 33.000 | 32.300 | 32.700 | 32.700 | 114,000 |
| 2025-01-07 | 32.400 | 32.500 | 31.850 | 32.500 | 32.500 | 108,000 |
| 2025-01-06 | 32.200 | 32.500 | 32.150 | 32.400 | 32.400 | 70,000 |
| 2025-01-03 | 33.000 | 33.000 | 32.000 | 32.500 | 32.500 | 85,000 |
| 2025-01-02 | 31.950 | 32.500 | 31.800 | 32.500 | 32.500 | 67,000 |
| 2024-12-31 | 32.300 | 32.400 | 31.000 | 32.400 | 32.400 | 235,000 |
| 2024-12-30 | 32.800 | 32.800 | 32.350 | 32.400 | 32.400 | 35,000 |
| 2024-12-27 | 32.900 | 32.900 | 32.150 | 32.800 | 32.800 | 106,000 |
| 2024-12-26 | 31.800 | 33.500 | 31.800 | 32.900 | 32.900 | 195,000 |
| 2024-12-25 | 31.300 | 31.800 | 31.300 | 31.800 | 31.800 | 58,000 |
| 2024-12-24 | 31.800 | 32.100 | 31.550 | 31.700 | 31.700 | 37,000 |
| 2024-12-23 | 32.000 | 32.300 | 31.000 | 31.800 | 31.800 | 65,000 |
| 2024-12-20 | 32.150 | 32.150 | 31.000 | 31.500 | 31.500 | 80,000 |
| 2024-12-19 | 31.600 | 31.700 | 31.500 | 31.700 | 31.700 | 44,000 |
| 2024-12-18 | 31.500 | 32.000 | 31.500 | 32.000 | 32.000 | 55,000 |
| 2024-12-17 | 31.000 | 32.300 | 30.500 | 32.000 | 32.000 | 97,000 |
| 2024-12-16 | 32.000 | 32.500 | 29.500 | 31.000 | 31.000 | 267,000 |
| 2024-12-13 | 33.100 | 33.100 | 31.750 | 31.750 | 31.750 | 357,000 |
| 2024-12-12 | 33.400 | 33.600 | 33.100 | 33.200 | 33.200 | 135,000 |
| 2024-12-11 | 34.050 | 34.100 | 33.200 | 33.250 | 33.250 | 184,000 |
| 2024-12-10 | 34.300 | 34.600 | 33.950 | 34.600 | 34.600 | 94,000 |
| 2024-12-09 | 33.850 | 34.400 | 33.850 | 34.400 | 34.400 | 98,000 |
| 2024-12-06 | 34.500 | 34.700 | 34.300 | 34.450 | 34.450 | 73,000 |
| 2024-12-05 | 34.750 | 34.750 | 34.250 | 34.400 | 34.400 | 57,000 |
| 2024-12-04 | 34.750 | 34.800 | 34.300 | 34.600 | 34.600 | 65,000 |
| 2024-12-03 | 35.150 | 35.150 | 34.500 | 34.750 | 34.750 | 143,000 |
| 2024-12-02 | 35.250 | 35.250 | 34.650 | 35.200 | 35.200 | 71,000 |
| 2024-11-29 | 34.850 | 35.200 | 34.200 | 35.050 | 35.050 | 154,000 |
| 2024-11-28 | 34.800 | 34.800 | 34.100 | 34.150 | 34.150 | 116,000 |
| 2024-11-27 | 34.950 | 36.750 | 34.750 | 34.900 | 34.900 | 127,000 |
| 2024-11-26 | 34.650 | 35.300 | 34.500 | 34.950 | 34.950 | 62,000 |
| 2024-11-25 | 34.950 | 35.050 | 34.650 | 34.950 | 34.950 | 83,000 |
| 2024-11-22 | 34.250 | 35.000 | 34.250 | 34.500 | 34.500 | 75,000 |
| 2024-11-21 | 34.250 | 34.500 | 34.150 | 34.500 | 34.500 | 56,000 |
| 2024-11-20 | 34.700 | 34.700 | 34.000 | 34.250 | 34.250 | 145,337 |
| 2024-11-19 | 34.000 | 34.700 | 33.900 | 34.350 | 34.350 | 94,000 |
| 2024-11-18 | 34.600 | 34.600 | 33.750 | 33.750 | 33.750 | 155,000 |
| 2024-11-15 | 34.300 | 34.700 | 34.300 | 34.600 | 34.600 | 126,000 |
| 2024-11-14 | 35.200 | 35.200 | 34.050 | 34.400 | 34.400 | 319,000 |
| 2024-11-13 | 35.700 | 35.700 | 35.000 | 35.200 | 35.200 | 145,000 |
| 2024-11-12 | 36.200 | 36.200 | 35.050 | 35.250 | 35.250 | 228,000 |
| 2024-11-11 | 36.500 | 36.850 | 35.950 | 36.200 | 36.200 | 168,000 |
| 2024-11-08 | 36.900 | 36.950 | 36.400 | 36.700 | 36.700 | 111,000 |
| 2024-11-07 | 37.400 | 37.400 | 36.800 | 36.800 | 36.800 | 141,000 |
| 2024-11-06 | 37.000 | 37.200 | 36.500 | 36.950 | 36.950 | 164,000 |
| 2024-11-05 | 37.500 | 37.500 | 36.700 | 37.250 | 37.250 | 73,000 |
| 2024-11-04 | 37.100 | 37.100 | 36.600 | 36.900 | 36.900 | 69,000 |
| 2024-11-01 | 36.000 | 37.100 | 36.000 | 37.100 | 37.100 | 112,000 |
| 2024-10-30 | 36.950 | 36.950 | 36.200 | 36.600 | 36.600 | 107,000 |
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.