MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	65.500	65.500	64.500	65.200	65.200	7,071
2025-05-02	65.500	66.000	64.000	65.600	65.600	26,100
2025-04-30	64.400	66.000	64.200	65.600	65.600	34,010
2025-04-29	64.100	66.000	64.100	65.500	65.500	62,116
2025-04-28	62.700	64.100	62.700	64.100	64.100	27,062
2025-04-25	63.900	64.100	63.200	64.100	64.100	19,003
2025-04-24	62.800	64.300	62.800	63.500	63.500	10,050
2025-04-23	63.000	64.800	63.000	63.700	63.700	12,004
2025-04-22	63.200	63.200	62.200	62.900	62.900	14,000
2025-04-21	63.700	63.700	62.700	63.400	63.400	9,084
2025-04-18	62.500	64.600	62.500	63.700	63.700	19,000
2025-04-17	62.700	62.700	61.700	62.500	62.500	7,000
2025-04-16	63.600	65.800	62.000	62.700	62.700	33,116
2025-04-15	62.800	63.800	62.200	63.700	63.700	8,000
2025-04-14	62.300	64.900	62.100	62.800	62.800	18,005
2025-04-11	61.000	67.000	58.100	62.300	62.300	34,033
2025-04-10	61.100	61.100	61.100	61.100	61.100	57,192
2025-04-09	59.200	62.400	55.600	55.600	55.600	50,249
2025-04-08	62.000	62.000	58.800	59.900	59.900	26,095
2025-04-07	58.400	62.900	58.400	62.500	62.500	143,395
2025-04-02	64.200	65.300	63.700	64.800	64.800	14,179
2025-04-01	62.400	64.400	62.400	64.300	64.300	18,096
2025-03-31	63.100	65.600	62.800	62.800	62.800	37,000
2025-03-28	64.400	65.300	63.800	63.900	63.900	28,035
2025-03-27	65.300	65.300	64.200	64.300	64.300	32,405
2025-03-26	65.500	65.500	65.100	65.300	65.300	5,510
2025-03-25	65.100	66.200	65.100	65.500	65.500	16,086
2025-03-24	65.500	65.500	65.000	65.000	65.000	11,334
2025-03-21	65.500	66.600	65.300	65.500	65.500	25,761
2025-03-20	65.500	66.500	65.300	65.500	65.500	16,208
2025-03-19	65.100	66.000	65.100	65.500	65.500	33,110
2025-03-18	65.500	65.500	65.100	65.100	65.100	18,185
2025-03-17	65.100	67.000	65.100	65.500	65.500	19,021
2025-03-14	65.200	66.800	65.200	65.500	65.500	21,020
2025-03-13	66.900	67.400	66.000	66.000	66.000	13,000
2025-03-12	65.700	67.300	65.700	67.000	67.000	11,175
2025-03-11	67.200	68.000	66.200	66.300	66.300	40,011
2025-03-10	67.800	67.800	67.100	67.200	67.200	17,740
2025-03-07	67.900	68.100	67.800	67.800	67.800	8,000
2025-03-06	68.600	68.600	67.700	67.900	67.900	12,497
2025-03-05	68.700	68.700	68.400	68.600	68.600	15,038
2025-03-04	68.100	68.800	67.900	68.800	68.800	34,019
2025-03-03	68.400	68.400	67.800	68.200	68.200	20,289
2025-02-27	68.400	68.700	67.500	68.600	68.600	17,092
2025-02-26	67.700	68.600	67.700	68.500	68.500	19,184
2025-02-25	68.400	69.100	67.800	67.800	67.800	23,047
2025-02-24	68.800	69.000	67.800	68.500	68.500	30,000
2025-02-21	67.300	69.200	67.300	68.400	68.400	31,300
2025-02-20	66.400	67.600	66.400	67.400	67.400	14,085
2025-02-19	67.400	67.400	67.100	67.300	67.300	23,180
2025-02-18	67.700	67.700	66.900	67.500	67.500	16,200
2025-02-17	67.300	68.200	67.000	67.800	67.800	19,096
2025-02-14	67.800	67.800	66.700	67.400	67.400	40,365
2025-02-13	66.200	67.900	66.100	67.900	67.900	24,196
2025-02-12	66.500	68.100	66.000	66.700	66.700	18,000
2025-02-11	66.400	67.200	66.400	66.600	66.600	16,000
2025-02-10	66.400	66.400	66.000	66.300	66.300	13,096
2025-02-07	66.900	66.900	66.400	66.400	66.400	9,000
2025-02-06	66.800	68.000	66.800	67.000	67.000	20,175
2025-02-05	65.700	67.000	65.700	66.800	66.800	24,000

← NewerPage 7 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.