MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	62.900	62.900	62.700	62.700	62.700	5,614
2025-07-28	63.000	63.100	62.300	63.100	63.100	7,000
2025-07-25	63.100	63.100	62.500	62.500	62.500	15,001
2025-07-24	63.000	63.500	62.500	63.500	63.500	21,000
2025-07-23	63.100	64.000	62.900	63.600	63.600	12,083
2025-07-22	63.600	63.900	62.800	63.900	63.900	11,175
2025-07-21	64.000	64.000	63.200	63.900	63.900	11,000
2025-07-18	63.400	63.900	62.900	63.900	63.900	11,192
2025-07-17	62.600	63.400	62.500	63.400	63.400	8,017
2025-07-16	63.000	63.000	62.500	63.000	63.000	25,000
2025-07-15	63.200	64.100	63.200	63.200	63.200	10,185
2025-07-14	62.600	63.400	62.500	63.400	63.400	9,274
2025-07-11	63.100	63.100	62.500	62.500	62.500	22,460
2025-07-10	62.800	63.200	62.800	63.100	63.100	10,003
2025-07-09	63.900	64.000	61.600	62.800	62.800	37,000
2025-07-08	63.000	64.000	62.900	63.900	63.900	6,000
2025-07-07	63.700	63.700	62.900	62.900	62.900	10,010
2025-07-04	64.100	64.100	63.500	63.600	63.600	21,092
2025-07-03	64.300	64.300	63.900	64.000	64.000	23,154
2025-07-02	64.400	64.400	64.300	64.400	64.400	9,087
2025-07-01	63.600	64.800	63.600	64.400	64.400	45,154
2025-06-30	63.800	64.800	63.500	63.600	63.600	13,134
2025-06-27	63.000	64.300	63.000	63.800	63.800	11,000
2025-06-26	63.700	64.000	63.700	63.800	63.800	9,000
2025-06-25	62.800	64.300	62.200	63.700	63.700	39,020
2025-06-24	64.200	65.200	63.500	63.500	61.900	47,044
2025-06-23	65.000	65.000	64.100	64.200	62.582	8,197
2025-06-20	65.800	65.800	64.600	65.000	63.362	12,001
2025-06-19	66.000	66.400	65.600	66.000	64.337	8,000
2025-06-18	66.400	66.400	66.000	66.000	66.000	9,010
2025-06-17	66.300	66.900	65.900	66.500	66.500	13,030
2025-06-16	66.200	66.300	66.200	66.300	66.300	7,096
2025-06-13	66.800	66.800	66.000	66.300	66.300	9,034
2025-06-12	66.600	67.000	66.500	67.000	67.000	10,039
2025-06-11	66.100	66.800	66.100	66.700	66.700	17,000
2025-06-10	66.600	66.900	65.700	66.000	66.000	10,062
2025-06-09	66.800	66.800	66.200	66.600	66.600	5,000
2025-06-06	66.700	66.800	66.700	66.800	66.800	6,110
2025-06-05	66.100	66.800	65.300	66.800	66.800	16,007
2025-06-04	66.400	67.200	66.400	66.400	66.400	12,351
2025-06-03	66.200	67.100	66.200	66.500	66.500	11,000
2025-06-02	67.300	68.600	65.800	66.200	66.200	68,192
2025-05-29	67.400	67.900	67.000	67.700	67.700	11,100
2025-05-28	67.000	68.300	66.700	67.500	67.500	11,000
2025-05-27	67.000	67.900	67.000	67.300	67.300	16,000
2025-05-26	66.600	68.100	66.600	67.500	67.500	28,005
2025-05-23	66.500	67.300	66.100	67.300	67.300	10,085
2025-05-22	66.700	66.700	66.000	66.500	66.500	10,003
2025-05-21	67.400	68.200	66.800	66.800	66.800	14,142
2025-05-20	66.600	68.000	66.600	67.500	67.500	8,007
2025-05-19	67.200	67.200	66.400	66.600	66.600	30,361
2025-05-16	67.400	68.400	67.300	67.300	67.300	47,234
2025-05-15	67.300	68.500	67.300	67.500	67.500	22,016
2025-05-14	65.200	67.400	65.200	67.400	67.400	86,311
2025-05-13	65.600	66.800	65.600	66.200	66.200	11,000
2025-05-12	66.100	66.700	66.100	66.400	66.400	22,013
2025-05-09	64.900	66.500	64.900	66.100	66.100	26,000
2025-05-08	65.300	65.300	64.600	65.000	65.000	10,010
2025-05-07	65.700	65.700	64.700	65.500	65.500	9,000
2025-05-06	65.100	65.700	65.100	65.700	65.700	5,000

← NewerPage 6 of 21 · 1,226 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.