MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.800	54.800	54.300	54.500	54.500	18,344
2026-04-27	55.800	55.800	55.200	55.500	55.500	18,070
2026-04-24	55.100	55.800	55.100	55.300	55.300	19,109
2026-04-23	55.500	55.900	55.500	55.800	55.800	24,000
2026-04-22	55.200	55.800	55.200	55.500	55.500	8,674
2026-04-21	55.300	55.500	55.100	55.300	55.300	17,438
2026-04-20	55.400	56.100	55.400	55.500	55.500	8,041
2026-04-17	55.000	55.400	55.000	55.400	55.400	23,096
2026-04-16	54.900	56.000	54.900	55.400	55.400	13,026
2026-04-15	56.400	56.400	55.000	55.100	55.100	13,011
2026-04-14	56.000	56.000	54.700	55.200	55.200	14,202
2026-04-13	55.300	55.700	54.400	55.100	55.100	29,050
2026-04-10	56.300	56.300	55.200	55.800	55.800	7,285
2026-04-09	56.200	56.200	56.000	56.200	56.200	10,114
2026-04-08	56.800	56.800	55.500	56.100	56.100	33,050
2026-04-07	55.300	55.600	55.200	55.600	55.600	26,213
2026-04-02	55.400	55.400	55.200	55.300	55.300	4,000
2026-04-01	55.300	55.300	55.100	55.200	55.200	19,000
2026-03-31	56.700	56.700	55.100	55.200	55.200	16,236
2026-03-30	56.800	57.400	56.600	56.700	56.700	38,018
2026-03-27	55.400	56.400	55.400	56.400	56.400	31,195
2026-03-26	54.700	55.400	54.600	55.400	55.400	11,111
2026-03-25	54.800	55.400	54.600	54.600	54.600	22,926
2026-03-24	54.100	55.100	54.100	54.800	54.800	9,010
2026-03-23	54.500	55.100	54.500	54.500	54.500	16,000
2026-03-20	54.500	55.500	54.000	54.500	54.500	11,045
2026-03-19	54.600	56.000	54.500	54.500	54.500	21,200
2026-03-18	54.300	55.000	54.000	54.600	54.600	28,485
2026-03-17	53.200	54.400	52.600	54.300	54.300	125,010
2026-03-16	52.100	52.700	51.900	52.500	52.500	123,100
2026-03-13	52.500	52.500	51.800	51.900	51.900	111,303
2026-03-12	52.600	52.600	51.800	52.100	52.100	146,792
2026-03-11	52.900	53.000	52.600	52.800	52.800	43,000
2026-03-10	53.700	53.700	52.700	52.800	52.800	59,308
2026-03-09	54.100	54.100	52.800	53.100	53.100	87,208
2026-03-06	55.000	55.000	54.400	54.400	54.400	33,100
2026-03-05	54.700	55.000	54.600	54.700	54.700	76,040
2026-03-04	55.900	55.900	54.400	54.600	54.600	142,765
2026-03-03	56.500	56.500	55.500	55.900	55.900	98,096
2026-03-02	57.600	57.600	56.800	56.800	56.800	95,020
2026-02-26	57.500	58.000	57.500	57.700	57.700	17,284
2026-02-25	57.800	58.500	56.100	57.500	57.500	17,240
2026-02-24	58.500	58.500	57.400	57.800	57.800	25,651
2026-02-23	57.900	58.400	57.600	57.900	57.900	17,440
2026-02-11	58.000	58.000	57.600	57.900	57.900	17,010
2026-02-10	58.800	58.800	58.200	58.200	58.200	3,020
2026-02-09	57.900	58.800	57.900	58.600	58.600	13,000
2026-02-06	58.400	58.500	57.800	57.900	57.900	17,056
2026-02-05	58.400	59.000	57.900	57.900	57.900	10,063
2026-02-04	58.000	58.500	57.900	58.100	58.100	9,000
2026-02-03	58.300	58.600	57.800	57.900	57.900	10,288
2026-02-02	58.200	58.400	58.000	58.400	58.400	11,000
2026-01-30	58.100	58.900	57.700	57.800	57.800	30,577
2026-01-29	61.600	61.600	58.100	58.100	58.100	64,372
2026-01-28	59.000	62.700	58.900	60.000	60.000	149,106
2026-01-27	58.200	58.800	57.700	58.300	58.300	20,100
2026-01-26	58.000	58.200	57.700	58.200	58.200	7,363
2026-01-23	57.200	57.900	57.000	57.700	57.700	24,081
2026-01-22	57.800	58.100	57.600	57.700	57.700	16,091
2026-01-21	57.600	58.800	57.600	58.300	58.300	18,005

← NewerPage 3 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.