MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	69.500	70.900	69.500	70.800	61.525	81,116
2022-02-22	69.500	70.100	69.000	69.800	60.656	38,702
2022-02-21	68.500	70.300	68.500	69.900	60.742	77,113
2022-02-18	68.500	68.800	68.400	68.600	59.613	30,642
2022-02-17	68.500	68.800	68.500	68.600	59.613	14,983
2022-02-16	68.800	68.900	68.600	68.700	59.700	19,424
2022-02-15	68.500	69.000	68.500	68.800	59.787	24,464
2022-02-14	68.500	68.500	68.300	68.500	59.526	15,746
2022-02-11	68.500	68.600	68.400	68.500	59.526	26,735
2022-02-10	68.500	68.600	68.300	68.400	59.439	17,001
2022-02-09	68.500	68.600	68.200	68.600	59.613	20,211
2022-02-08	67.900	68.600	67.900	68.600	59.613	15,635
2022-02-07	68.800	68.800	68.400	68.400	59.439	14,489
2022-01-26	67.600	68.700	67.600	68.700	59.700	33,643
2022-01-25	68.000	68.200	67.700	68.200	59.265	26,739
2022-01-24	68.500	68.500	67.900	68.200	59.265	28,356
2022-01-21	69.000	69.000	68.500	68.600	59.613	29,852
2022-01-20	68.400	69.400	68.400	69.300	60.221	17,942
2022-01-19	69.000	69.400	69.000	69.000	59.960	14,312
2022-01-18	69.200	69.400	69.200	69.400	60.308	10,059
2022-01-17	69.500	69.500	69.000	69.300	60.221	18,520
2022-01-14	69.500	69.500	68.800	69.500	60.395	82,539
2022-01-13	70.200	70.200	69.600	69.900	60.742	15,531
2022-01-12	70.500	70.500	70.100	70.200	61.003	19,472
2022-01-11	69.700	71.600	69.600	70.500	61.264	86,088
2022-01-10	70.000	70.800	69.800	69.800	60.656	88,954
2022-01-07	69.000	69.100	68.800	69.100	60.047	21,386
2022-01-06	69.100	69.100	68.900	69.000	59.960	8,700
2022-01-05	69.100	69.100	68.900	69.100	60.047	30,658
2022-01-04	69.200	70.300	69.000	69.100	60.047	46,138
2022-01-03	69.200	69.200	69.000	69.200	60.134	53,807
2021-12-30	69.500	69.500	69.000	69.300	60.221	38,480
2021-12-29	69.500	69.600	69.500	69.500	60.395	17,194
2021-12-28	69.300	69.600	69.300	69.600	60.482	6,489
2021-12-27	69.500	69.500	69.300	69.300	60.221	13,506
2021-12-24	69.800	69.900	69.500	69.500	60.395	15,204
2021-12-23	69.300	69.500	69.300	69.400	60.308	14,081
2021-12-22	69.200	69.500	69.100	69.100	60.047	27,727
2021-12-21	69.400	69.500	69.200	69.300	60.221	17,275
2021-12-20	69.200	69.400	69.200	69.400	60.308	19,531
2021-12-17	69.100	69.300	69.100	69.200	60.134	12,032
2021-12-16	69.300	69.500	69.100	69.100	60.047	50,233
2021-12-15	69.300	69.400	69.100	69.200	60.134	38,565
2021-12-14	69.800	69.800	69.000	69.200	60.134	64,493
2021-12-13	69.600	70.100	69.600	69.800	60.656	69,501
2021-12-10	70.100	70.800	70.100	70.200	61.003	52,221
2021-12-09	70.200	70.200	70.000	70.000	60.829	88,832
2021-12-08	70.200	70.800	70.100	70.200	61.003	70,297
2021-12-07	70.100	70.900	70.000	70.200	61.003	29,136
2021-12-06	70.300	70.800	70.000	70.100	60.916	147,462
2021-12-03	70.700	70.700	70.300	70.400	61.177	52,437
2021-12-02	70.500	70.900	70.100	70.900	61.611	61,408
2021-12-01	71.600	71.600	70.500	71.000	61.698	38,015
2021-11-30	72.500	72.500	70.600	71.600	62.220	105,169
2021-11-29	72.000	75.400	71.500	71.800	62.394	470,279
2021-11-26	71.000	71.000	70.300	70.700	61.438	37,232
2021-11-25	70.100	70.300	70.100	70.300	61.090	25,016
2021-11-24	70.300	70.600	70.300	70.400	61.177	15,369
2021-11-23	70.300	70.400	70.200	70.300	61.090	38,016
2021-11-22	70.400	70.500	70.200	70.500	61.264	58,841

← NewerPage 20 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.