MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	85.800	85.800	84.300	84.400	84.400	76,000
2023-11-09	86.200	86.200	85.300	85.500	85.500	48,000
2023-11-08	85.400	86.400	85.200	86.200	86.200	99,000
2023-11-07	86.000	86.000	85.200	85.200	85.200	39,000
2023-11-06	84.700	85.800	84.700	85.100	85.100	56,000
2023-11-03	85.000	85.500	84.100	84.600	84.600	27,000
2023-11-02	84.300	84.900	83.900	84.100	84.100	50,000
2023-11-01	84.400	84.500	83.900	84.500	84.500	48,000
2023-10-31	85.300	85.700	83.300	83.300	83.300	59,000
2023-10-30	85.300	87.500	84.600	85.300	85.300	85,000
2023-10-27	83.800	84.600	83.800	84.500	84.500	49,000
2023-10-26	84.500	85.000	83.900	83.900	83.900	62,000
2023-10-25	84.500	85.900	84.000	84.200	84.200	67,000
2023-10-24	84.800	86.000	84.100	84.500	84.500	39,000
2023-10-23	85.500	86.500	84.600	84.800	84.800	139,000
2023-10-20	85.200	85.200	83.700	84.000	84.000	174,000
2023-10-19	85.500	86.000	85.200	85.200	85.200	46,000
2023-10-18	87.400	87.600	85.100	85.400	85.400	98,000
2023-10-17	89.200	89.300	86.200	87.000	87.000	119,000
2023-10-16	85.500	88.700	84.500	88.400	88.400	241,000
2023-10-13	87.200	87.200	85.300	85.700	85.700	120,000
2023-10-12	88.300	88.300	87.100	87.200	87.200	54,000
2023-10-11	89.300	89.300	87.900	88.000	88.000	39,000
2023-10-06	88.300	89.500	88.100	89.300	89.300	61,000
2023-10-05	87.400	88.600	87.300	88.600	88.600	49,000
2023-10-04	87.000	87.300	86.900	87.000	87.000	35,000
2023-10-03	89.000	89.400	87.500	88.300	88.300	77,000
2023-10-02	90.500	90.800	88.100	88.100	88.100	110,000
2023-09-28	88.100	89.600	88.100	89.000	89.000	57,000
2023-09-27	87.900	89.300	87.900	88.000	88.000	21,000
2023-09-26	89.400	89.400	88.300	89.400	89.400	15,000
2023-09-25	88.200	90.000	87.900	89.400	89.400	85,000
2023-09-22	86.800	88.200	86.500	88.200	88.200	59,000
2023-09-21	88.500	88.500	87.100	87.100	87.100	56,000
2023-09-20	89.000	89.400	88.500	88.500	88.500	41,000
2023-09-19	89.200	90.100	88.800	89.600	89.600	57,000
2023-09-18	88.500	89.300	88.000	88.700	88.700	39,000
2023-09-15	89.000	89.400	88.500	88.500	88.500	81,000
2023-09-14	87.400	89.000	87.400	89.000	89.000	62,000
2023-09-13	87.000	88.300	87.000	87.800	87.800	31,000
2023-09-12	87.500	88.700	87.000	87.000	87.000	76,000
2023-09-11	89.000	89.000	87.000	87.000	87.000	65,000
2023-09-08	88.800	89.000	88.300	89.000	89.000	30,000
2023-09-07	88.800	89.400	88.600	88.800	88.800	42,000
2023-09-06	88.600	90.100	88.600	89.400	89.400	129,000
2023-09-05	86.900	89.700	86.900	88.500	88.500	123,000
2023-09-04	87.700	87.700	86.300	86.900	86.900	56,000
2023-09-01	87.800	88.000	87.500	87.700	87.700	43,000
2023-08-31	89.500	89.500	88.000	88.400	88.400	89,000
2023-08-30	85.000	88.700	85.000	88.700	88.700	223,000
2023-08-29	84.900	86.600	84.000	84.600	84.600	123,000
2023-08-28	86.500	87.000	83.500	84.000	84.000	307,000
2023-08-25	86.000	86.800	85.200	86.600	86.600	134,000
2023-08-24	87.600	88.800	86.400	86.600	86.600	178,000
2023-08-23	87.700	88.300	87.500	87.600	87.600	106,000
2023-08-22	89.600	89.600	87.700	88.500	88.500	122,000
2023-08-21	89.500	90.000	88.000	88.300	88.300	100,000
2023-08-18	90.700	91.500	89.500	89.500	89.500	114,000
2023-08-17	90.000	91.800	89.500	91.000	91.000	79,000
2023-08-16	91.000	91.000	89.000	90.000	90.000	89,000

← NewerPage 13 of 21 · 1,222 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.