MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	73.400	73.400	72.000	72.600	64.677	100,010
2022-11-10	73.600	73.600	71.400	72.000	64.142	145,353
2022-11-09	72.400	74.100	72.200	74.100	66.013	103,013
2022-11-08	72.000	72.500	72.000	72.100	64.231	34,659
2022-11-07	72.000	72.000	71.700	72.000	64.142	23,447
2022-11-04	71.900	71.900	71.000	71.800	63.964	51,246
2022-11-03	69.500	72.000	69.500	71.900	64.053	77,463
2022-11-02	69.700	69.700	69.000	69.700	62.093	17,954
2022-11-01	69.700	69.700	68.200	69.300	61.737	12,433
2022-10-31	68.600	68.900	68.500	68.900	61.380	7,579
2022-10-28	69.700	69.700	68.600	68.600	61.113	4,781
2022-10-27	68.200	69.700	68.000	68.500	61.024	21,177
2022-10-26	68.500	68.500	68.300	68.400	60.935	15,875
2022-10-25	68.600	69.100	68.500	68.800	61.291	17,914
2022-10-24	68.700	68.700	68.700	68.700	61.202	2,735
2022-10-21	68.700	68.900	68.700	68.700	61.202	8,775
2022-10-20	69.000	69.000	68.400	68.700	61.202	31,022
2022-10-19	70.200	70.800	69.000	69.000	61.469	31,880
2022-10-18	69.500	69.600	68.900	69.200	61.648	46,133
2022-10-17	69.800	69.800	69.300	69.300	61.737	25,281
2022-10-14	70.000	70.700	69.300	69.700	62.093	30,034
2022-10-13	70.500	70.500	68.800	69.000	61.469	53,977
2022-10-12	70.500	70.500	69.800	70.200	62.538	22,085
2022-10-11	69.800	71.300	69.200	70.900	63.162	122,951
2022-10-07	69.700	70.400	69.400	69.800	62.182	54,852
2022-10-06	70.300	70.300	69.700	69.700	62.093	31,827
2022-10-05	70.900	70.900	70.000	70.300	62.628	28,903
2022-10-04	70.300	71.300	70.000	70.800	63.073	36,944
2022-10-03	69.700	70.800	69.700	70.100	62.449	19,982
2022-09-30	69.700	70.200	68.900	70.000	62.360	37,286
2022-09-29	70.000	70.100	69.200	69.700	62.093	42,041
2022-09-28	70.500	70.500	68.800	68.800	61.291	63,487
2022-09-27	69.500	70.100	68.800	70.000	62.360	76,360
2022-09-26	70.500	70.500	68.700	69.400	61.826	126,274
2022-09-23	72.100	72.300	70.900	70.900	63.162	97,348
2022-09-22	72.100	72.700	72.000	72.200	64.320	37,575
2022-09-21	73.600	73.600	72.400	72.700	64.766	68,996
2022-09-20	73.600	74.000	73.600	73.700	65.656	23,317
2022-09-19	74.500	74.600	73.500	73.700	65.656	48,968
2022-09-16	75.200	75.200	74.400	74.500	66.369	47,847
2022-09-15	75.400	76.000	75.200	75.300	67.082	33,746
2022-09-14	74.300	75.500	74.300	75.200	66.993	40,188
2022-09-13	77.000	77.000	75.700	75.700	67.438	43,797
2022-09-12	75.800	77.000	75.100	76.100	67.795	113,598
2022-09-08	75.400	75.800	74.400	75.700	67.438	47,667
2022-09-07	73.800	74.200	73.300	74.200	66.102	60,371
2022-09-06	77.000	77.000	73.400	73.800	65.746	145,837
2022-09-05	77.700	78.300	77.000	77.100	68.685	46,906
2022-09-02	77.800	79.000	77.400	77.700	69.220	92,022
2022-09-01	78.900	79.400	77.000	77.300	68.864	192,038
2022-08-31	80.000	82.000	78.600	78.900	70.289	536,362
2022-08-30	80.700	81.800	79.300	79.300	70.645	477,931
2022-08-29	77.300	82.100	76.000	80.300	71.536	754,472
2022-08-26	76.800	78.800	76.000	77.500	69.042	331,387
2022-08-25	75.800	77.000	75.800	76.100	67.795	146,145
2022-08-24	74.000	76.400	74.000	76.100	67.795	201,332
2022-08-23	75.900	76.000	73.900	74.400	66.280	146,471
2022-08-22	76.400	77.000	75.000	75.900	67.616	321,285
2022-08-19	74.800	76.800	74.800	76.700	68.329	362,577
2022-08-18	75.000	76.500	74.300	74.700	66.547	354,875

← NewerPage 17 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.