MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	86.100	86.100	85.000	85.000	85.000	73,000
2024-02-02	86.700	86.700	85.900	86.100	86.100	25,000
2024-02-01	87.200	87.200	86.400	86.600	86.600	15,000
2024-01-31	87.000	87.100	86.300	87.100	87.100	31,000
2024-01-30	87.800	87.800	87.000	87.000	87.000	13,000
2024-01-29	88.100	89.000	87.700	87.800	87.800	20,000
2024-01-26	88.100	88.600	88.000	88.100	88.100	23,000
2024-01-25	88.300	89.000	87.800	88.000	88.000	23,000
2024-01-24	89.000	89.500	88.300	88.300	88.300	33,000
2024-01-23	88.500	89.200	88.300	88.900	88.900	30,000
2024-01-22	87.600	88.700	87.100	88.500	88.500	55,000
2024-01-19	87.900	89.000	87.400	87.400	87.400	38,000
2024-01-18	88.900	89.500	87.700	87.800	87.800	72,000
2024-01-17	90.000	90.300	88.600	88.900	88.900	97,000
2024-01-16	87.600	89.800	87.600	89.400	89.400	206,000
2024-01-15	87.100	87.900	87.100	87.500	87.500	28,000
2024-01-12	88.100	88.100	87.000	87.100	87.100	16,000
2024-01-11	85.900	88.000	85.800	87.600	87.600	89,000
2024-01-10	86.600	87.000	85.500	85.800	85.800	34,000
2024-01-09	86.600	87.000	86.100	86.600	86.600	50,000
2024-01-08	87.000	87.000	86.600	86.600	86.600	18,000
2024-01-05	86.700	87.200	86.500	87.000	87.000	30,000
2024-01-04	86.500	86.900	86.500	86.600	86.600	40,000
2024-01-03	86.700	87.100	86.700	86.800	86.800	18,000
2024-01-02	86.100	86.600	86.100	86.600	86.600	15,000
2023-12-29	87.500	87.500	86.300	86.300	86.300	26,000
2023-12-28	86.200	86.600	86.200	86.200	86.200	21,000
2023-12-27	86.300	86.500	86.000	86.200	86.200	26,000
2023-12-26	86.000	86.600	86.000	86.500	86.500	21,000
2023-12-25	86.100	86.300	86.100	86.100	86.100	35,000
2023-12-22	85.800	86.300	85.800	86.100	86.100	18,000
2023-12-21	86.000	86.100	85.500	85.800	85.800	35,000
2023-12-20	86.800	86.800	85.500	86.000	86.000	40,000
2023-12-19	86.800	86.800	85.100	85.400	85.400	55,000
2023-12-18	86.000	86.900	84.600	86.100	86.100	63,000
2023-12-15	86.400	86.500	86.000	86.000	86.000	57,000
2023-12-14	86.200	86.800	86.000	86.400	86.400	37,000
2023-12-13	86.500	86.600	86.200	86.200	86.200	66,000
2023-12-12	87.500	87.500	86.500	86.600	86.600	82,000
2023-12-11	88.600	88.600	87.200	87.400	87.400	78,000
2023-12-08	88.700	89.400	88.500	88.600	88.600	51,000
2023-12-07	89.200	89.600	88.500	89.200	89.200	62,000
2023-12-06	91.000	91.000	88.300	88.500	88.500	112,000
2023-12-05	92.700	92.700	89.800	89.900	89.900	147,000
2023-12-04	91.000	92.700	89.600	92.000	92.000	258,000
2023-12-01	89.100	90.900	89.100	90.100	90.100	190,000
2023-11-30	88.600	90.500	88.600	89.100	89.100	124,000
2023-11-29	87.400	88.400	86.700	88.400	88.400	93,000
2023-11-28	89.100	90.700	87.100	87.300	87.300	305,000
2023-11-27	84.700	89.800	84.700	89.100	89.100	436,000
2023-11-24	87.000	87.000	84.100	84.400	84.400	175,000
2023-11-23	86.500	86.500	86.000	86.100	86.100	125,000
2023-11-22	87.000	87.000	86.500	86.500	86.500	36,000
2023-11-21	87.400	87.400	87.000	87.000	87.000	61,000
2023-11-20	86.900	87.500	86.900	87.300	87.300	43,000
2023-11-17	87.200	87.200	86.200	87.200	87.200	98,000
2023-11-16	87.300	87.300	86.100	86.100	86.100	60,000
2023-11-15	85.800	87.400	85.600	86.100	86.100	117,000
2023-11-14	84.300	85.200	84.100	85.000	85.000	40,000
2023-11-13	84.400	84.500	83.800	84.300	84.300	59,000

← NewerPage 12 of 21 · 1,227 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.