MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	119.50	120.50	115.00	115.00	102.45	1,727,520
2023-05-18	126.00	126.50	120.00	120.00	106.90	1,159,750
2023-05-17	125.50	125.50	122.50	125.00	111.36	848,063
2023-05-16	128.00	130.50	122.00	124.00	110.47	2,319,124
2023-05-15	124.50	127.00	122.50	125.00	111.36	2,072,049
2023-05-12	135.50	136.00	126.00	129.00	114.92	4,717,149
2023-05-11	152.00	154.00	140.00	140.00	124.72	3,606,705
2023-05-10	146.00	158.50	141.00	155.50	138.53	7,547,522
2023-05-09	151.00	156.00	144.00	148.00	131.85	7,259,138
2023-05-08	132.00	142.00	132.00	142.00	126.50	3,192,125
2023-05-05	118.00	129.50	118.00	129.50	115.37	2,837,889
2023-05-04	114.50	120.00	114.50	118.00	105.12	1,088,332
2023-05-03	113.00	120.00	113.00	114.00	101.56	1,395,177
2023-05-02	115.00	115.00	111.50	111.50	99.331	444,575
2023-04-28	114.00	118.00	112.00	113.00	100.67	1,180,300
2023-04-27	113.50	115.00	111.00	113.00	100.67	838,497
2023-04-26	106.00	118.00	105.50	115.00	102.45	1,516,435
2023-04-25	110.00	115.50	105.50	107.50	95.768	1,270,845
2023-04-24	103.50	110.00	102.50	109.50	97.549	659,087
2023-04-21	105.00	114.00	103.50	106.50	94.877	1,905,044
2023-04-20	109.00	109.50	100.00	104.00	92.650	1,085,386
2023-04-19	103.50	112.50	103.50	109.00	97.104	1,564,058
2023-04-18	103.00	103.50	101.50	102.50	91.313	334,306
2023-04-17	99.300	103.50	98.900	102.50	91.313	604,371
2023-04-14	96.000	99.600	96.000	97.700	87.037	417,210
2023-04-13	93.700	96.000	93.200	95.500	85.077	289,202
2023-04-12	92.600	93.700	92.600	93.700	83.474	149,823
2023-04-11	92.800	94.300	92.700	92.900	82.761	128,365
2023-04-10	93.500	93.500	92.300	92.400	82.316	243,754
2023-04-07	93.900	95.400	93.400	93.400	83.206	146,345
2023-04-06	94.000	95.500	91.800	93.500	83.295	351,960
2023-03-31	93.000	94.800	92.400	93.900	83.652	393,257
2023-03-30	90.600	94.800	90.500	93.300	83.117	761,566
2023-03-29	87.800	91.000	87.800	90.500	80.623	393,449
2023-03-28	90.000	91.000	87.800	87.800	78.218	391,137
2023-03-27	89.500	90.500	86.900	90.200	80.356	547,980
2023-03-24	84.400	88.700	84.400	88.700	79.019	864,685
2023-03-23	83.900	84.500	82.700	83.900	74.743	189,423
2023-03-22	83.300	83.800	83.100	83.100	74.031	135,771
2023-03-21	82.800	83.200	82.400	83.200	74.120	142,710
2023-03-20	81.700	82.500	81.500	82.100	73.140	149,197
2023-03-17	81.500	83.000	81.500	81.700	72.783	146,508
2023-03-16	81.600	83.000	81.100	81.400	72.516	153,698
2023-03-15	84.900	84.900	82.900	82.900	73.852	215,715
2023-03-14	84.500	85.500	83.600	84.200	75.010	438,747
2023-03-13	81.500	84.400	80.600	83.300	74.209	474,288
2023-03-10	81.500	82.000	80.500	81.000	72.160	263,918
2023-03-09	80.400	80.500	79.400	80.500	71.714	203,310
2023-03-08	81.000	81.000	80.400	80.400	71.625	95,444
2023-03-07	80.700	81.500	80.400	81.100	72.249	89,403
2023-03-06	80.600	81.400	80.200	80.800	71.982	160,209
2023-03-03	81.900	81.900	80.500	80.600	71.803	186,524
2023-03-02	80.300	82.000	80.300	81.000	72.160	294,655
2023-03-01	79.000	81.600	78.900	80.000	71.269	805,463
2023-02-24	79.900	79.900	78.300	78.800	70.200	468,163
2023-02-23	77.700	78.200	77.300	77.500	69.042	120,427
2023-02-22	77.600	77.700	76.000	77.500	69.042	156,441
2023-02-21	79.000	79.000	77.400	77.600	69.131	151,269
2023-02-20	76.600	77.800	76.600	77.400	68.953	312,934
2023-02-17	76.100	76.500	75.800	76.200	67.884	79,501

← NewerPage 15 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.