Medigen Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	36.700	36.950	35.950	36.950	36.950	146,000
2024-10-28	36.700	36.850	36.150	36.300	36.300	81,000
2024-10-25	37.100	37.100	36.650	36.850	36.850	69,000
2024-10-24	37.350	37.350	36.700	36.800	36.800	130,000
2024-10-23	37.200	37.300	36.900	36.950	36.950	160,000
2024-10-22	37.300	37.650	37.000	37.250	37.250	105,000
2024-10-21	37.150	37.450	37.150	37.300	37.300	109,000
2024-10-18	38.050	38.050	37.050	37.150	37.150	162,000
2024-10-17	37.750	38.000	37.650	37.700	37.700	82,000
2024-10-16	37.400	37.700	37.350	37.700	37.700	91,000
2024-10-15	38.000	38.000	37.500	37.550	37.550	137,000
2024-10-14	38.500	38.500	37.100	37.500	37.500	128,000
2024-10-11	37.150	39.400	37.150	37.850	37.850	350,000
2024-10-09	37.450	37.600	36.600	36.800	36.800	180,000
2024-10-08	37.650	38.000	37.300	37.350	37.350	97,000
2024-10-07	37.650	38.000	37.400	37.650	37.650	124,000
2024-10-04	38.050	39.000	37.600	37.800	37.800	147,000
2024-10-01	38.500	38.500	37.850	38.500	38.500	114,000
2024-09-30	38.200	38.900	38.000	38.500	38.500	185,000
2024-09-27	38.200	38.350	37.850	38.200	38.200	187,000
2024-09-26	37.850	38.200	37.450	38.200	38.200	229,000
2024-09-25	38.050	38.300	37.500	37.850	37.850	212,000
2024-09-24	38.300	38.300	37.600	37.900	37.900	265,000
2024-09-23	39.100	39.200	38.400	38.550	38.550	236,000
2024-09-20	39.900	39.900	39.000	39.200	39.200	545,000
2024-09-19	39.000	40.450	38.800	39.550	39.550	1,320,000
2024-09-18	35.700	38.600	35.700	38.600	38.600	441,000
2024-09-16	35.400	35.400	34.800	35.100	35.100	115,000
2024-09-13	35.850	35.850	35.300	35.300	35.300	153,000
2024-09-12	35.850	36.400	35.500	35.850	35.850	68,000
2024-09-11	35.700	35.950	35.600	35.600	35.600	70,000
2024-09-10	36.100	37.200	35.650	35.700	35.700	85,000
2024-09-09	36.400	36.400	35.850	36.100	36.100	57,000
2024-09-06	36.250	37.000	36.050	36.450	36.450	76,000
2024-09-05	36.500	36.800	36.000	36.250	36.250	68,000
2024-09-04	36.300	36.900	35.300	36.350	36.350	151,000
2024-09-03	38.550	38.650	37.700	37.750	37.750	123,000
2024-09-02	38.800	38.900	38.200	38.500	38.500	87,000
2024-08-30	38.500	38.800	38.400	38.600	38.600	59,000
2024-08-29	38.500	38.550	38.100	38.500	38.500	150,000
2024-08-28	38.250	38.800	38.200	38.700	38.700	105,000
2024-08-27	38.550	38.750	38.100	38.400	38.400	96,000
2024-08-26	38.400	39.350	38.150	38.650	38.650	95,000
2024-08-23	38.150	38.500	37.700	38.150	38.150	108,000
2024-08-22	39.000	39.000	38.350	38.600	38.600	94,000
2024-08-21	38.100	38.850	38.100	38.450	38.450	86,000
2024-08-20	39.400	39.400	38.500	38.800	38.800	176,000
2024-08-19	38.500	38.800	38.500	38.800	38.800	83,000
2024-08-16	38.350	38.500	37.600	38.500	38.500	179,000
2024-08-15	37.500	37.900	37.250	37.850	37.850	188,000
2024-08-14	37.550	38.200	37.150	37.200	37.200	109,000
2024-08-13	37.900	37.900	36.950	37.400	37.400	183,000
2024-08-12	37.000	38.000	36.700	37.400	37.400	114,000
2024-08-09	37.200	37.800	36.900	36.900	36.900	175,000
2024-08-08	37.400	37.450	36.250	36.950	36.950	118,000
2024-08-07	35.800	37.250	35.500	36.800	36.800	311,000
2024-08-06	35.600	36.750	33.600	34.800	34.800	240,000
2024-08-05	39.000	39.000	35.450	35.450	35.450	514,000
2024-08-02	40.550	40.600	39.350	39.350	39.350	253,000
2024-08-01	40.600	41.100	40.600	40.900	40.900	120,000

← NewerPage 9 of 21 · 1,219 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.