MedFirst Healthcare Services lnc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 74.600 | 74.800 | 73.900 | 74.800 | 74.800 | 56,000 |
| 2024-05-13 | 75.500 | 75.500 | 73.600 | 74.600 | 74.600 | 104,000 |
| 2024-05-10 | 76.100 | 76.100 | 75.300 | 75.300 | 75.300 | 53,000 |
| 2024-05-09 | 76.500 | 76.800 | 76.100 | 76.100 | 76.100 | 26,000 |
| 2024-05-08 | 76.400 | 76.800 | 76.100 | 76.500 | 76.500 | 16,000 |
| 2024-05-07 | 76.700 | 76.700 | 76.300 | 76.400 | 76.400 | 36,000 |
| 2024-05-06 | 76.800 | 76.800 | 76.400 | 76.800 | 76.800 | 36,000 |
| 2024-05-03 | 77.000 | 77.300 | 76.800 | 76.800 | 76.800 | 16,000 |
| 2024-05-02 | 77.100 | 77.400 | 77.100 | 77.200 | 77.200 | 19,000 |
| 2024-04-30 | 77.100 | 77.100 | 76.500 | 77.100 | 77.100 | 29,000 |
| 2024-04-29 | 78.000 | 78.000 | 77.100 | 77.100 | 77.100 | 17,000 |
| 2024-04-26 | 77.100 | 77.100 | 76.800 | 77.000 | 77.000 | 13,000 |
| 2024-04-25 | 78.000 | 78.000 | 77.000 | 77.000 | 77.000 | 17,000 |
| 2024-04-24 | 77.200 | 77.500 | 77.100 | 77.500 | 77.500 | 20,000 |
| 2024-04-23 | 76.600 | 76.800 | 76.600 | 76.600 | 76.600 | 17,000 |
| 2024-04-22 | 77.000 | 77.100 | 76.400 | 76.500 | 76.500 | 26,000 |
| 2024-04-19 | 78.000 | 78.000 | 75.000 | 76.200 | 76.200 | 55,000 |
| 2024-04-18 | 78.300 | 78.300 | 77.100 | 78.000 | 78.000 | 33,000 |
| 2024-04-17 | 77.300 | 77.600 | 77.200 | 77.600 | 77.600 | 15,000 |
| 2024-04-16 | 77.900 | 77.900 | 76.000 | 76.500 | 76.500 | 69,000 |
| 2024-04-15 | 79.000 | 79.000 | 77.500 | 77.900 | 77.900 | 45,000 |
| 2024-04-12 | 79.500 | 79.500 | 78.500 | 78.900 | 78.900 | 29,000 |
| 2024-04-11 | 78.400 | 79.700 | 78.400 | 78.900 | 78.900 | 32,000 |
| 2024-04-10 | 79.000 | 79.000 | 78.400 | 78.400 | 78.400 | 56,000 |
| 2024-04-09 | 79.400 | 79.700 | 79.000 | 79.100 | 79.100 | 17,000 |
| 2024-04-08 | 80.000 | 80.800 | 79.000 | 79.400 | 79.400 | 31,000 |
| 2024-04-03 | 79.000 | 80.700 | 79.000 | 79.900 | 79.900 | 43,000 |
| 2024-04-02 | 79.500 | 80.700 | 79.100 | 79.100 | 79.100 | 33,000 |
| 2024-04-01 | 79.800 | 79.800 | 79.000 | 79.500 | 79.500 | 16,000 |
| 2024-03-29 | 79.100 | 79.600 | 79.100 | 79.100 | 79.100 | 22,000 |
| 2024-03-28 | 78.100 | 79.500 | 78.100 | 79.000 | 79.000 | 49,000 |
| 2024-03-27 | 78.000 | 78.500 | 78.000 | 78.100 | 78.100 | 37,000 |
| 2024-03-26 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 90,306 |
| 2024-03-25 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 45,184 |
| 2024-03-22 | 77.500 | 79.500 | 77.500 | 78.300 | 78.300 | 90,000 |
| 2024-03-21 | 77.500 | 78.000 | 76.900 | 77.500 | 77.500 | 71,000 |
| 2024-03-20 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 116,210 |
| 2024-03-19 | 78.400 | 78.400 | 77.500 | 77.500 | 77.500 | 107,000 |
| 2024-03-18 | 79.300 | 79.300 | 78.400 | 78.400 | 78.400 | 65,000 |
| 2024-03-15 | 79.600 | 79.600 | 78.700 | 78.800 | 78.800 | 101,000 |
| 2024-03-14 | 80.500 | 81.200 | 79.500 | 79.600 | 79.600 | 73,000 |
| 2024-03-13 | 81.100 | 81.100 | 80.300 | 80.300 | 80.300 | 59,000 |
| 2024-03-12 | 80.800 | 81.300 | 80.700 | 81.100 | 81.100 | 55,000 |
| 2024-03-11 | 80.800 | 81.000 | 80.600 | 80.800 | 80.800 | 28,000 |
| 2024-03-08 | 80.900 | 81.500 | 80.300 | 80.600 | 80.600 | 107,000 |
| 2024-03-07 | 82.200 | 82.500 | 81.600 | 81.600 | 81.600 | 91,000 |
| 2024-03-06 | 82.900 | 82.900 | 82.000 | 82.200 | 82.200 | 61,000 |
| 2024-03-05 | 82.100 | 82.600 | 82.100 | 82.400 | 82.400 | 22,000 |
| 2024-03-04 | 82.200 | 82.900 | 82.000 | 82.000 | 82.000 | 77,000 |
| 2024-03-01 | 82.300 | 82.600 | 82.100 | 82.100 | 82.100 | 63,000 |
| 2024-02-29 | 83.000 | 83.600 | 82.000 | 82.000 | 82.000 | 139,000 |
| 2024-02-27 | 83.600 | 83.600 | 83.000 | 83.000 | 83.000 | 82,000 |
| 2024-02-26 | 83.800 | 84.300 | 83.400 | 83.600 | 83.600 | 94,000 |
| 2024-02-23 | 85.500 | 85.500 | 83.800 | 83.800 | 83.800 | 110,000 |
| 2024-02-22 | 85.500 | 85.500 | 84.500 | 84.900 | 84.900 | 37,000 |
| 2024-02-21 | 85.300 | 85.900 | 84.800 | 85.200 | 85.200 | 32,000 |
| 2024-02-20 | 84.800 | 85.100 | 84.300 | 85.000 | 85.000 | 19,000 |
| 2024-02-19 | 84.200 | 84.700 | 83.900 | 84.700 | 84.700 | 57,000 |
| 2024-02-16 | 83.600 | 84.500 | 83.600 | 84.400 | 84.400 | 51,000 |
| 2024-02-15 | 85.000 | 85.000 | 83.600 | 83.600 | 83.600 | 149,000 |
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.