MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	73.600	75.800	73.200	75.500	67.260	321,117
2022-08-16	74.800	74.800	73.900	73.900	65.835	163,081
2022-08-15	73.600	75.300	73.000	74.200	66.102	356,928
2022-08-12	70.700	74.400	70.700	73.600	65.567	552,929
2022-08-11	68.700	69.800	68.400	69.700	62.093	76,276
2022-08-10	67.900	69.000	67.900	68.800	61.291	63,920
2022-08-09	67.100	68.000	66.800	67.900	60.489	98,837
2022-08-08	67.500	67.500	67.100	67.500	60.133	10,974
2022-08-05	67.400	68.000	66.800	67.500	60.133	126,608
2022-08-04	67.200	67.200	66.500	67.000	59.688	79,002
2022-08-03	67.800	67.800	66.900	67.200	59.866	96,411
2022-08-02	67.800	68.000	67.600	67.800	60.400	79,865
2022-08-01	68.100	68.800	67.800	68.700	61.202	45,067
2022-07-29	68.400	68.400	68.000	68.100	60.668	41,883
2022-07-28	68.400	68.400	68.200	68.200	60.757	15,370
2022-07-27	68.000	68.500	68.000	68.400	60.935	25,869
2022-07-26	68.700	68.700	68.300	68.400	60.935	55,130
2022-07-25	68.600	69.400	68.600	69.000	61.469	55,517
2022-07-22	69.000	69.600	68.200	69.000	61.469	95,425
2022-07-21	68.700	68.800	68.200	68.600	61.113	32,038
2022-07-20	68.700	68.700	68.100	68.300	60.846	64,125
2022-07-19	68.800	68.800	68.200	68.700	61.202	50,549
2022-07-18	67.800	68.800	67.500	68.800	61.291	40,141
2022-07-15	67.700	68.300	67.700	68.000	60.579	33,340
2022-07-14	68.000	68.000	67.300	67.700	60.311	79,571
2022-07-13	67.600	68.900	67.200	68.000	60.579	147,966
2022-07-12	69.300	69.400	67.700	67.900	60.489	127,397
2022-07-11	70.000	70.400	69.100	69.600	62.004	88,974
2022-07-08	70.100	70.100	69.300	69.700	62.093	55,227
2022-07-07	69.600	70.000	68.700	70.000	62.360	39,757
2022-07-06	71.000	71.000	69.000	69.500	61.915	61,768
2022-07-05	69.200	70.800	69.200	70.300	62.628	92,334
2022-07-04	68.900	69.700	68.400	69.100	61.558	55,339
2022-07-01	70.400	70.400	68.000	68.000	60.579	217,199
2022-06-30	70.700	71.500	69.800	70.400	62.717	104,387
2022-06-29	70.800	72.400	70.600	71.700	63.875	126,585
2022-06-28	72.200	72.500	70.700	70.700	62.984	83,999
2022-06-27	70.500	72.000	70.400	71.900	64.053	161,390
2022-06-24	69.800	70.600	69.600	70.100	62.449	147,475
2022-06-23	69.800	71.500	69.500	71.400	62.046	187,999
2022-06-22	72.500	73.300	69.600	69.800	60.656	243,346
2022-06-21	69.900	73.300	69.900	72.500	63.002	261,168
2022-06-20	71.400	71.400	69.500	69.500	60.395	219,900
2022-06-17	70.600	71.500	70.600	71.100	61.785	134,305
2022-06-16	73.500	73.500	71.100	71.100	61.785	189,052
2022-06-15	71.900	74.800	71.900	72.400	62.915	296,968
2022-06-14	72.000	72.000	70.800	71.600	62.220	233,612
2022-06-13	76.200	77.500	72.300	72.400	62.915	740,231
2022-06-10	75.600	77.200	74.700	74.700	64.914	575,963
2022-06-09	73.800	75.300	73.500	75.300	65.435	224,109
2022-06-08	73.800	75.800	73.600	74.200	64.479	413,688
2022-06-07	73.300	74.700	73.300	74.000	64.305	189,211
2022-06-06	72.500	73.900	71.800	73.500	63.871	247,201
2022-06-02	72.800	72.800	72.100	72.100	62.654	114,789
2022-06-01	73.100	73.900	72.300	72.400	62.915	301,150
2022-05-31	73.800	74.300	73.000	73.000	63.436	181,278
2022-05-30	73.900	74.900	73.600	74.100	64.392	198,272
2022-05-27	74.300	74.300	72.700	73.800	64.132	285,926
2022-05-26	74.700	75.600	72.800	72.800	63.263	347,287
2022-05-25	74.600	76.100	74.100	74.300	64.566	346,624

← NewerPage 18 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.