MedFirst Healthcare Services lnc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 70.700 | 71.600 | 70.700 | 71.600 | 71.600 | 33,000 |
| 2024-08-06 | 70.400 | 71.100 | 69.500 | 70.500 | 70.500 | 86,000 |
| 2024-08-05 | 75.500 | 75.500 | 70.300 | 70.400 | 70.400 | 140,000 |
| 2024-08-02 | 75.900 | 75.900 | 75.200 | 75.700 | 75.700 | 50,000 |
| 2024-08-01 | 75.900 | 76.100 | 75.500 | 76.000 | 76.000 | 34,000 |
| 2024-07-31 | 75.600 | 75.800 | 75.500 | 75.800 | 75.800 | 26,000 |
| 2024-07-30 | 75.300 | 75.800 | 75.000 | 75.700 | 75.700 | 42,000 |
| 2024-07-29 | 75.500 | 76.100 | 75.400 | 75.400 | 75.400 | 77,000 |
| 2024-07-26 | 75.600 | 75.600 | 74.200 | 75.300 | 75.300 | 72,000 |
| 2024-07-25 | 75.700 | 75.700 | 75.700 | 75.700 | 75.700 | 0 |
| 2024-07-24 | 75.700 | 75.700 | 75.700 | 75.700 | 75.700 | 0 |
| 2024-07-23 | 76.200 | 76.500 | 75.200 | 75.700 | 75.700 | 173,000 |
| 2024-07-22 | 70.800 | 76.800 | 69.400 | 76.000 | 76.000 | 558,000 |
| 2024-07-19 | 72.000 | 72.000 | 70.800 | 70.800 | 70.800 | 48,000 |
| 2024-07-18 | 72.500 | 72.500 | 71.900 | 71.900 | 71.900 | 45,000 |
| 2024-07-17 | 72.100 | 72.500 | 72.100 | 72.500 | 72.500 | 25,000 |
| 2024-07-16 | 71.800 | 72.300 | 71.800 | 72.100 | 72.100 | 19,000 |
| 2024-07-15 | 71.700 | 72.000 | 71.600 | 71.700 | 71.700 | 17,000 |
| 2024-07-12 | 71.900 | 72.200 | 71.900 | 72.100 | 72.100 | 33,000 |
| 2024-07-11 | 72.500 | 72.500 | 72.000 | 72.000 | 72.000 | 40,000 |
| 2024-07-10 | 72.000 | 72.200 | 72.000 | 72.000 | 72.000 | 23,000 |
| 2024-07-09 | 72.300 | 72.400 | 71.600 | 72.000 | 72.000 | 57,000 |
| 2024-07-08 | 72.700 | 72.700 | 72.100 | 72.200 | 72.200 | 54,000 |
| 2024-07-05 | 72.900 | 73.000 | 72.600 | 72.700 | 72.700 | 59,000 |
| 2024-07-04 | 73.300 | 74.200 | 72.900 | 72.900 | 72.900 | 35,000 |
| 2024-07-03 | 73.100 | 73.300 | 73.000 | 73.100 | 73.100 | 22,000 |
| 2024-07-02 | 73.200 | 73.200 | 72.800 | 73.000 | 73.000 | 17,000 |
| 2024-07-01 | 74.200 | 74.200 | 73.000 | 73.200 | 73.200 | 51,000 |
| 2024-06-28 | 74.700 | 74.700 | 74.000 | 74.200 | 74.200 | 39,000 |
| 2024-06-27 | 73.100 | 75.000 | 73.100 | 73.800 | 73.800 | 90,000 |
| 2024-06-26 | 73.200 | 73.800 | 73.100 | 73.500 | 71.901 | 61,000 |
| 2024-06-25 | 73.300 | 73.500 | 73.000 | 73.200 | 71.608 | 20,000 |
| 2024-06-24 | 75.200 | 75.200 | 73.500 | 73.600 | 71.999 | 23,000 |
| 2024-06-21 | 73.300 | 73.600 | 73.300 | 73.500 | 71.901 | 17,000 |
| 2024-06-20 | 73.400 | 73.600 | 73.200 | 73.500 | 73.500 | 26,000 |
| 2024-06-19 | 75.500 | 75.500 | 73.200 | 73.400 | 73.400 | 39,000 |
| 2024-06-18 | 74.900 | 74.900 | 73.000 | 73.800 | 73.800 | 24,000 |
| 2024-06-17 | 72.800 | 73.200 | 72.700 | 72.800 | 72.800 | 17,000 |
| 2024-06-14 | 72.600 | 72.600 | 72.300 | 72.300 | 72.300 | 39,000 |
| 2024-06-13 | 72.800 | 72.900 | 72.600 | 72.600 | 72.600 | 52,000 |
| 2024-06-12 | 72.900 | 73.300 | 72.700 | 73.100 | 73.100 | 33,000 |
| 2024-06-11 | 73.600 | 73.600 | 73.000 | 73.300 | 73.300 | 29,000 |
| 2024-06-07 | 73.500 | 73.800 | 73.100 | 73.600 | 73.600 | 31,000 |
| 2024-06-06 | 73.800 | 74.000 | 73.500 | 73.500 | 73.500 | 37,000 |
| 2024-06-05 | 73.700 | 73.900 | 73.500 | 73.800 | 73.800 | 27,000 |
| 2024-06-04 | 73.800 | 74.000 | 73.500 | 73.700 | 73.700 | 62,000 |
| 2024-06-03 | 73.800 | 74.100 | 73.800 | 74.000 | 74.000 | 24,000 |
| 2024-05-31 | 74.000 | 74.600 | 74.000 | 74.500 | 74.500 | 11,000 |
| 2024-05-30 | 74.000 | 74.300 | 74.000 | 74.100 | 74.100 | 24,000 |
| 2024-05-29 | 74.200 | 74.300 | 74.000 | 74.300 | 74.300 | 37,000 |
| 2024-05-28 | 74.300 | 74.500 | 74.300 | 74.300 | 74.300 | 37,000 |
| 2024-05-27 | 74.600 | 74.700 | 74.400 | 74.700 | 74.700 | 20,000 |
| 2024-05-24 | 74.800 | 74.800 | 74.500 | 74.600 | 74.600 | 16,000 |
| 2024-05-23 | 75.300 | 75.300 | 74.600 | 74.800 | 74.800 | 12,000 |
| 2024-05-22 | 75.000 | 75.800 | 74.900 | 75.300 | 75.300 | 22,000 |
| 2024-05-21 | 75.300 | 75.500 | 74.900 | 75.500 | 75.500 | 15,000 |
| 2024-05-20 | 75.200 | 75.900 | 75.200 | 75.300 | 75.300 | 33,000 |
| 2024-05-17 | 74.500 | 75.300 | 74.500 | 75.200 | 75.200 | 15,000 |
| 2024-05-16 | 74.200 | 74.500 | 73.900 | 74.500 | 74.500 | 46,000 |
| 2024-05-15 | 74.900 | 74.900 | 74.200 | 74.200 | 74.200 | 45,000 |
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.