MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	75.900	77.700	74.600	74.600	64.827	399,833
2022-05-23	76.800	77.300	75.300	75.300	65.435	454,624
2022-05-20	77.000	78.000	76.600	77.100	66.999	405,505
2022-05-19	76.200	81.700	76.200	76.500	66.478	2,361,607
2022-05-18	74.100	77.600	74.100	76.200	66.217	765,557
2022-05-17	75.200	76.200	74.300	74.800	65.001	455,415
2022-05-16	76.000	77.500	74.300	75.300	65.435	1,380,579
2022-05-13	81.000	86.800	76.500	77.800	67.607	11,214,124
2022-05-12	73.200	79.600	72.600	79.600	69.172	2,632,151
2022-05-11	72.200	74.500	71.400	72.400	62.915	834,169
2022-05-10	75.300	75.500	71.000	71.100	61.785	1,022,483
2022-05-09	76.600	78.900	75.200	75.600	65.696	1,594,242
2022-05-06	74.900	79.800	74.900	75.800	65.869	2,324,569
2022-05-05	77.200	78.000	74.900	74.900	65.087	1,472,456
2022-05-04	83.900	84.600	76.000	76.500	66.478	2,076,217
2022-05-03	87.900	90.200	82.500	83.100	72.213	3,541,019
2022-04-29	99.000	99.000	87.900	87.900	76.384	6,451,652
2022-04-28	97.600	97.600	97.600	97.600	84.813	1,281,400
2022-04-27	83.000	88.800	79.500	88.800	77.166	3,712,789
2022-04-26	84.500	87.300	77.500	80.800	70.214	3,886,001
2022-04-25	94.000	99.800	82.200	82.200	71.431	7,053,954
2022-04-22	85.000	91.300	84.200	91.300	79.339	3,838,316
2022-04-21	79.500	85.800	79.300	83.000	72.126	2,470,601
2022-04-20	75.200	80.800	73.500	79.700	69.259	1,818,493
2022-04-19	79.800	82.600	73.500	73.500	63.871	2,203,368
2022-04-18	70.000	76.000	70.000	76.000	66.043	583,125
2022-04-15	68.900	69.500	68.900	69.100	60.047	34,112
2022-04-14	69.400	69.400	69.300	69.400	60.308	11,543
2022-04-13	69.000	69.300	69.000	69.300	60.221	9,821
2022-04-12	69.600	70.000	69.200	69.400	60.308	26,379
2022-04-11	69.200	69.600	68.600	69.600	60.482	40,262
2022-04-08	69.700	69.700	69.300	69.600	60.482	24,167
2022-04-07	69.300	69.500	69.100	69.500	60.395	27,442
2022-04-06	70.300	70.300	69.300	69.300	60.221	56,925
2022-04-01	68.200	70.500	68.200	70.500	61.264	264,068
2022-03-31	67.900	68.200	67.600	67.900	59.004	21,769
2022-03-30	67.500	68.000	67.300	67.900	59.004	51,917
2022-03-29	67.900	68.400	67.800	67.800	58.918	6,155
2022-03-28	67.800	68.000	67.700	67.800	58.918	55,774
2022-03-25	67.800	68.000	67.500	67.700	58.831	20,134
2022-03-24	68.000	68.100	67.300	68.000	59.091	53,984
2022-03-23	68.000	68.100	68.000	68.000	59.091	22,102
2022-03-22	68.100	68.300	68.100	68.200	59.265	8,966
2022-03-21	68.500	68.700	68.100	68.200	59.265	14,078
2022-03-18	67.600	68.700	67.600	68.700	59.700	29,850
2022-03-17	67.600	67.900	67.600	67.600	58.744	18,766
2022-03-16	67.500	68.000	67.500	67.500	58.657	24,045
2022-03-15	67.800	67.800	67.300	67.700	58.831	26,133
2022-03-14	68.000	68.000	68.000	68.000	59.091	23,721
2022-03-11	68.000	68.000	68.000	68.000	59.091	18,249
2022-03-10	68.100	68.800	67.900	67.900	59.004	33,485
2022-03-09	67.600	67.800	67.200	67.800	58.918	49,159
2022-03-08	68.100	68.200	67.500	68.000	59.091	72,475
2022-03-07	68.800	68.800	67.900	68.200	59.265	71,794
2022-03-04	70.000	70.300	68.500	68.800	59.787	43,423
2022-03-03	69.400	70.200	69.400	69.400	60.308	68,533
2022-03-02	69.200	69.800	69.200	69.200	60.134	29,159
2022-03-01	70.500	70.500	68.500	69.200	60.134	62,262
2022-02-25	70.200	70.800	70.000	70.500	61.264	53,839
2022-02-24	71.000	71.000	70.000	70.200	61.003	100,375

← NewerPage 19 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.