MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.800	51.600	50.700	50.800	50.800	19,113
2026-10-15	50.700	50.900	50.700	50.900	50.900	3,353
2026-10-14	51.000	51.100	51.000	51.000	51.000	5,000
2026-10-13	51.000	51.000	50.700	51.000	51.000	21,000
2026-10-12	52.000	52.000	51.100	51.300	51.300	12,050
2026-10-08	51.600	51.600	51.000	51.000	51.000	8,000
2026-10-07	50.700	50.700	50.700	50.700	50.700	0
2026-10-06	50.800	50.900	50.700	50.700	50.700	7,250
2026-10-05	50.700	51.600	50.700	50.800	50.800	17,114
2026-10-02	50.700	50.700	50.700	50.700	50.700	0
2026-10-01	50.800	51.000	50.700	50.700	50.700	10,033
2026-09-30	50.600	51.000	50.600	51.000	51.000	11,100
2026-09-29	51.000	51.000	50.500	50.500	50.500	13,152
2026-09-24	51.500	51.500	51.000	51.000	51.000	4,000
2026-09-23	51.300	51.500	51.300	51.500	51.500	9,057
2026-09-22	51.500	51.500	51.000	51.000	51.000	10,026
2026-09-21	51.200	51.400	51.100	51.400	51.400	6,192
2026-09-18	51.500	51.500	51.200	51.200	51.200	3,100
2026-09-17	51.500	51.500	51.500	51.500	51.500	5,087
2026-09-16	51.500	51.500	51.500	51.500	51.500	3,140
2026-09-15	51.200	51.500	51.200	51.500	51.500	6,000
2026-09-14	51.000	51.200	50.600	51.200	51.200	5,004
2026-09-11	50.800	51.000	50.500	50.500	50.500	21,050
2026-09-10	51.200	51.200	51.000	51.000	51.000	10,192
2026-09-09	51.000	51.500	51.000	51.200	51.200	7,020
2026-09-08	51.300	51.300	51.300	51.300	51.300	2,229
2026-09-07	51.800	52.000	51.500	51.600	51.600	10,000
2026-09-04	51.300	51.800	50.500	51.800	51.800	15,085
2026-09-03	51.900	51.900	51.600	51.600	51.600	9,000
2026-09-02	51.000	51.600	51.000	51.500	51.500	13,000
2026-09-01	51.500	51.800	51.500	51.700	51.700	16,000
2026-08-31	51.500	51.500	50.700	51.100	51.100	7,000
2026-08-28	51.300	51.700	51.300	51.600	51.600	11,097
2026-08-27	51.200	51.500	51.200	51.400	51.400	10,026
2026-08-26	50.700	50.900	50.700	50.900	50.900	5,000
2026-08-25	50.700	50.700	50.500	50.500	50.500	17,027
2026-08-24	51.400	51.800	51.200	51.200	51.200	6,007
2026-08-21	50.500	51.500	50.500	51.500	51.500	11,000
2026-08-20	50.800	51.200	50.800	51.200	51.200	11,084
2026-08-19	50.300	50.400	50.100	50.400	50.400	7,000
2026-08-18	50.400	50.400	50.200	50.200	50.200	9,096
2026-08-17	50.100	50.200	50.100	50.200	50.200	3,000
2026-08-14	50.000	51.000	50.000	50.500	50.500	9,002
2026-08-13	50.700	51.000	50.200	50.400	50.400	17,228
2026-08-12	50.000	50.000	49.800	50.000	50.000	14,150
2026-08-11	50.100	50.100	50.000	50.000	50.000	10,481
2026-08-10	50.300	50.500	50.000	50.000	50.000	21,000
2026-08-07	50.200	50.200	50.200	50.200	50.200	1,301
2026-08-06	50.000	50.000	50.000	50.000	50.000	0
2026-08-05	50.200	50.200	50.000	50.000	50.000	3,000
2026-08-04	50.100	50.200	50.000	50.000	50.000	5,000
2026-08-03	49.800	50.300	49.750	50.100	50.100	9,066
2026-07-31	49.800	50.000	49.600	49.800	49.800	11,153
2026-07-30	49.100	49.850	49.100	49.600	49.600	13,000
2026-07-29	50.200	50.200	49.500	49.500	49.500	53,006
2026-07-28	50.700	50.700	50.000	50.100	50.100	55,000
2026-07-27	50.300	50.500	50.200	50.500	50.500	21,180
2026-07-24	50.300	50.800	50.100	50.300	50.300	11,000
2026-07-23	50.300	51.000	50.300	51.000	51.000	6,000
2026-07-22	50.800	50.800	50.200	50.200	50.200	22,040

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	3.0000 TWD
2025-06-25	1.6000 TWD
2024-06-27	1.5987 TWD
2023-07-20	3.0096 TWD
2022-06-24	1.5988 TWD
2021-10-05	2.1349 TWD
2020-07-07	3.6000 TWD
2019-07-29	2.4449 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.