MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	50.800	50.800	50.200	50.200	50.200	22,040
2026-07-21	50.200	50.300	50.200	50.200	50.200	5,000
2026-07-20	50.100	50.500	50.000	50.000	50.000	26,288
2026-07-17	50.500	50.500	50.200	50.200	50.200	24,000
2026-07-16	50.400	50.600	50.300	50.600	50.600	11,000
2026-07-15	50.400	50.400	50.100	50.200	50.200	27,746
2026-07-14	51.000	51.000	50.100	50.200	50.200	40,000
2026-07-13	50.800	51.000	50.700	50.700	50.700	14,010
2026-07-10	50.800	50.800	50.800	50.800	50.800	0
2026-07-09	51.500	51.500	50.800	50.800	50.800	24,080
2026-07-08	51.500	51.500	50.400	50.800	50.800	77,200
2026-07-07	50.500	52.100	50.200	51.600	51.600	126,645
2026-07-06	53.400	54.400	53.400	53.500	50.500	167,036
2026-07-03	53.300	53.800	53.300	53.300	50.311	47,108
2026-07-02	52.600	53.300	52.600	53.200	50.217	17,070
2026-07-01	53.000	53.100	52.500	53.100	50.122	38,282
2026-06-30	52.600	52.700	52.600	52.700	49.745	8,320
2026-06-29	53.700	53.700	52.800	52.800	49.839	5,000
2026-06-26	52.800	52.900	52.400	52.400	52.400	41,000
2026-06-25	53.100	53.200	53.000	53.000	53.000	18,096
2026-06-24	52.900	53.100	52.700	53.100	53.100	27,013
2026-06-23	53.200	53.300	52.800	52.900	52.900	19,368
2026-06-22	53.700	53.700	53.200	53.200	53.200	31,145
2026-06-18	53.200	53.700	52.700	53.700	53.700	18,015
2026-06-17	53.400	53.900	53.400	53.500	53.500	9,000
2026-06-16	53.600	53.600	53.200	53.500	53.500	7,000
2026-06-15	53.200	53.700	53.200	53.600	53.600	23,620
2026-06-12	52.900	53.600	52.700	53.500	53.500	23,058
2026-06-11	52.600	53.100	52.600	52.900	52.900	14,000
2026-06-10	52.600	53.000	52.500	52.600	52.600	34,073
2026-06-09	53.400	53.700	53.200	53.400	53.400	16,145
2026-06-08	53.100	53.600	53.000	53.000	53.000	28,001
2026-06-05	53.500	54.600	53.200	54.100	54.100	51,118
2026-06-04	53.700	54.400	53.600	53.700	53.700	31,366
2026-06-03	53.600	54.200	53.600	53.700	53.700	44,094
2026-06-02	54.000	54.000	53.400	53.600	53.600	28,560
2026-06-01	53.600	54.500	53.600	53.600	53.600	39,253
2026-05-29	53.700	53.900	53.700	53.700	53.700	36,000
2026-05-28	54.100	54.100	53.700	53.700	53.700	39,000
2026-05-27	55.500	55.700	53.500	54.000	54.000	52,770
2026-05-26	52.900	56.000	52.700	53.300	53.300	35,156
2026-05-25	52.800	52.800	52.600	52.700	52.700	20,238
2026-05-22	53.100	53.300	52.800	53.000	53.000	43,057
2026-05-21	53.300	53.600	53.300	53.400	53.400	14,100
2026-05-20	53.000	53.300	53.000	53.100	53.100	9,253
2026-05-19	53.000	53.300	52.900	52.900	52.900	25,090
2026-05-18	53.000	53.000	53.000	53.000	53.000	14,090
2026-05-15	53.400	53.900	53.000	53.000	53.000	32,026
2026-05-14	53.500	53.600	53.200	53.500	53.500	55,029
2026-05-13	53.700	53.700	53.400	53.400	53.400	36,041
2026-05-12	53.300	53.900	53.300	53.600	53.600	19,038
2026-05-11	54.200	54.200	53.800	53.900	53.900	27,119
2026-05-08	54.000	54.000	53.900	53.900	53.900	15,212
2026-05-07	53.900	54.500	53.900	54.000	54.000	18,010
2026-05-06	54.100	54.100	53.800	53.800	53.800	38,000
2026-05-05	53.700	54.100	53.700	54.100	54.100	8,034
2026-05-04	54.300	54.500	54.100	54.100	54.100	24,113
2026-04-30	55.000	55.100	54.300	54.400	54.400	13,036
2026-04-29	54.500	55.000	54.500	55.000	55.000	12,769
2026-04-28	54.800	54.800	54.300	54.500	54.500	18,344

← NewerPage 2 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.