MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	76.000	76.500	75.800	76.100	67.795	57,110
2023-02-15	76.300	76.400	75.800	75.800	67.527	86,013
2023-02-14	76.000	76.500	75.800	76.300	67.973	67,638
2023-02-13	76.200	76.700	76.000	76.200	67.884	127,878
2023-02-10	77.300	77.600	76.500	76.700	68.329	189,313
2023-02-09	77.600	77.800	77.200	77.300	68.864	125,503
2023-02-08	77.600	77.800	77.100	77.600	69.131	122,769
2023-02-07	77.100	77.800	76.900	77.400	68.953	162,847
2023-02-06	76.400	77.400	76.000	77.300	68.864	288,088
2023-02-03	76.300	76.600	75.600	76.200	67.884	101,939
2023-02-02	75.300	76.400	75.300	76.000	67.705	214,232
2023-02-01	75.900	75.900	74.600	75.200	66.993	130,245
2023-01-31	75.100	75.400	74.300	75.200	66.993	305,521
2023-01-30	76.200	77.200	74.500	75.000	66.815	564,518
2023-01-17	76.900	77.000	75.800	76.100	67.795	141,677
2023-01-16	77.200	77.400	76.800	76.900	68.507	92,526
2023-01-13	77.800	78.000	77.300	77.500	69.042	78,851
2023-01-12	78.300	78.400	77.200	77.800	69.309	161,665
2023-01-11	77.300	78.500	77.000	78.100	69.576	335,994
2023-01-10	77.500	79.300	76.900	76.900	68.507	841,177
2023-01-09	76.200	77.100	76.200	76.700	68.329	78,271
2023-01-06	76.800	76.800	76.000	76.300	67.973	119,804
2023-01-05	77.000	77.400	76.200	76.300	67.973	107,987
2023-01-04	77.400	77.400	76.400	76.500	68.151	64,306
2023-01-03	78.000	78.000	76.100	76.400	68.062	123,265
2022-12-30	78.100	78.700	77.600	78.000	69.487	120,480
2022-12-29	77.500	78.000	76.500	78.000	69.487	126,329
2022-12-28	79.500	79.500	77.200	77.200	68.774	263,913
2022-12-27	81.700	82.200	78.300	78.400	69.843	776,799
2022-12-26	75.200	80.700	75.200	80.700	71.892	928,084
2022-12-23	74.700	76.400	74.700	75.400	67.171	66,141
2022-12-22	75.500	76.100	74.500	76.100	67.795	92,784
2022-12-21	75.600	76.200	74.000	74.500	66.369	171,205
2022-12-20	77.600	78.600	74.200	75.200	66.993	493,637
2022-12-19	80.900	81.600	76.900	78.100	69.576	780,344
2022-12-16	79.300	82.000	78.200	79.400	70.734	832,091
2022-12-15	80.600	81.500	78.600	79.600	70.913	462,297
2022-12-14	83.000	85.600	78.800	81.000	72.160	1,450,625
2022-12-13	76.500	82.600	76.000	82.600	73.585	1,137,843
2022-12-12	74.000	77.200	73.900	75.100	66.904	309,791
2022-12-09	74.000	74.500	73.500	73.900	65.835	65,127
2022-12-08	75.300	75.400	74.000	74.000	65.924	92,594
2022-12-07	73.000	75.400	73.000	74.800	66.636	254,341
2022-12-06	73.200	73.700	72.400	72.600	64.677	22,378
2022-12-05	72.300	73.100	72.200	72.800	64.855	42,670
2022-12-02	72.500	73.000	72.200	73.000	65.033	19,657
2022-12-01	72.800	73.400	72.400	72.500	64.587	37,690
2022-11-30	72.500	73.200	72.000	72.700	64.766	46,734
2022-11-29	71.800	72.400	71.600	72.200	64.320	18,715
2022-11-28	73.100	73.100	70.200	71.800	63.964	48,701
2022-11-25	72.100	74.600	71.900	72.200	64.320	102,539
2022-11-24	73.000	73.000	71.700	72.100	64.231	37,320
2022-11-23	72.200	72.900	71.600	72.900	64.944	32,363
2022-11-22	72.800	73.200	72.000	72.600	64.677	36,592
2022-11-21	72.800	72.800	72.300	72.400	64.498	21,014
2022-11-18	72.500	72.900	71.700	72.500	64.587	23,453
2022-11-17	71.800	72.900	71.100	72.500	64.587	33,620
2022-11-16	71.800	71.900	71.100	71.800	63.964	24,790
2022-11-15	71.900	71.900	71.000	71.300	63.518	59,417
2022-11-14	73.200	73.200	72.100	72.300	64.409	36,664

← NewerPage 16 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.