MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	89.000	90.600	89.000	89.500	89.500	181,000
2023-08-14	92.700	93.000	88.500	89.000	89.000	594,000
2023-08-11	94.800	96.600	94.000	96.200	96.200	257,000
2023-08-10	96.800	96.800	93.000	93.000	93.000	246,000
2023-08-09	96.000	98.300	96.000	96.800	96.800	175,000
2023-08-08	98.000	98.000	95.500	95.800	95.800	148,000
2023-08-07	95.500	97.000	93.600	96.900	96.900	281,000
2023-08-04	100.50	100.50	95.100	95.700	95.700	660,000
2023-08-03	99.100	99.100	99.100	99.100	99.100	0
2023-08-02	102.50	102.50	99.000	99.100	99.100	524,000
2023-08-01	103.00	103.50	101.50	102.50	102.50	166,000
2023-07-31	104.50	105.00	101.50	102.50	102.50	368,000
2023-07-28	105.50	106.00	103.50	104.00	104.00	159,000
2023-07-27	105.50	106.50	104.00	105.00	105.00	186,000
2023-07-26	108.50	108.50	103.50	104.00	104.00	402,000
2023-07-25	104.00	108.00	104.00	108.00	108.00	350,000
2023-07-24	108.50	108.50	103.00	104.00	104.00	625,000
2023-07-21	111.00	111.00	108.00	108.50	108.50	499,000
2023-07-20	115.00	117.00	108.50	110.50	110.50	1,585,000
2023-07-19	113.11	118.58	113.11	117.67	114.92	2,002,980
2023-07-18	116.75	116.75	111.74	113.11	110.47	847,456
2023-07-17	116.30	116.30	110.83	116.30	113.58	1,125,922
2023-07-14	120.00	124.50	119.50	124.50	110.91	897,088
2023-07-13	119.50	121.50	119.00	119.50	106.46	486,041
2023-07-12	121.00	122.00	118.50	118.50	105.57	483,722
2023-07-11	120.50	122.50	120.00	120.50	107.35	481,589
2023-07-10	121.00	121.50	119.00	119.50	106.46	374,291
2023-07-07	120.00	122.00	118.00	121.00	107.79	539,054
2023-07-06	122.00	125.00	121.00	121.50	108.24	997,013
2023-07-05	121.00	124.50	120.50	122.50	109.13	1,021,630
2023-07-04	119.00	121.00	118.00	120.00	106.90	949,795
2023-07-03	125.00	125.50	118.00	121.00	107.79	1,841,656
2023-06-30	132.50	134.50	123.00	125.00	111.36	9,653,551
2023-06-29	121.50	125.50	120.50	125.50	111.80	2,203,113
2023-06-28	114.00	116.00	111.00	114.50	102.00	3,534,608
2023-06-27	104.00	112.50	103.50	110.50	98.440	3,163,888
2023-06-26	101.50	109.00	101.00	102.50	91.313	1,849,531
2023-06-21	102.50	102.50	100.00	100.00	89.086	238,947
2023-06-20	102.50	103.00	101.50	102.00	90.868	140,804
2023-06-19	103.00	103.50	102.00	102.50	91.313	101,931
2023-06-16	102.50	104.00	102.00	102.50	91.313	217,485
2023-06-15	103.50	104.00	102.00	102.00	90.868	260,346
2023-06-14	104.00	104.50	102.50	102.50	91.313	189,129
2023-06-13	103.50	104.00	101.00	103.50	92.204	543,862
2023-06-12	108.50	109.00	102.50	103.50	92.204	838,248
2023-06-09	109.00	109.00	108.00	108.50	96.658	254,884
2023-06-08	111.00	111.50	108.00	108.00	96.213	425,002
2023-06-07	109.50	112.00	109.00	111.00	98.886	311,213
2023-06-06	111.00	112.00	108.50	109.00	97.104	343,023
2023-06-05	109.50	111.00	109.00	110.00	97.995	231,572
2023-06-02	110.50	113.50	109.00	109.00	97.104	542,050
2023-06-01	109.00	111.00	109.00	110.00	97.995	222,469
2023-05-31	109.50	110.50	108.00	109.50	97.549	304,162
2023-05-30	111.50	114.50	109.50	109.50	97.549	769,600
2023-05-29	108.50	112.00	108.00	110.50	98.440	568,554
2023-05-26	113.50	113.50	108.50	108.50	96.658	711,448
2023-05-25	112.50	114.50	109.50	113.00	100.67	1,219,556
2023-05-24	114.50	117.00	112.00	112.50	100.22	733,758
2023-05-23	117.00	117.50	114.50	116.00	103.34	644,022
2023-05-22	118.00	121.50	116.50	116.50	103.79	1,168,815

← NewerPage 14 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.