MedFirst Healthcare Services lnc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 6,085 |
| 2025-02-03 | 66.300 | 67.000 | 65.300 | 65.500 | 65.500 | 18,060 |
| 2025-01-22 | 65.900 | 66.900 | 65.900 | 66.300 | 66.300 | 12,000 |
| 2025-01-21 | 65.500 | 66.600 | 65.500 | 66.400 | 66.400 | 14,000 |
| 2025-01-20 | 65.100 | 66.900 | 65.100 | 66.700 | 66.700 | 10,000 |
| 2025-01-17 | 68.200 | 68.200 | 65.900 | 66.800 | 66.800 | 6,000 |
| 2025-01-16 | 65.300 | 66.200 | 65.300 | 66.200 | 66.200 | 3,000 |
| 2025-01-15 | 66.700 | 67.900 | 65.800 | 66.500 | 66.500 | 34,000 |
| 2025-01-14 | 64.900 | 66.400 | 64.900 | 66.100 | 66.100 | 36,000 |
| 2025-01-13 | 64.300 | 64.900 | 62.600 | 64.900 | 64.900 | 53,000 |
| 2025-01-10 | 64.600 | 64.600 | 64.100 | 64.300 | 64.300 | 8,000 |
| 2025-01-09 | 66.000 | 66.000 | 65.000 | 65.100 | 65.100 | 10,000 |
| 2025-01-08 | 64.800 | 66.400 | 63.800 | 66.000 | 66.000 | 18,000 |
| 2025-01-07 | 65.500 | 66.100 | 64.500 | 65.000 | 65.000 | 13,000 |
| 2025-01-06 | 65.200 | 66.900 | 65.200 | 65.500 | 65.500 | 10,000 |
| 2025-01-03 | 66.000 | 66.000 | 65.700 | 65.700 | 65.700 | 10,000 |
| 2025-01-02 | 66.900 | 66.900 | 65.600 | 66.100 | 66.100 | 13,000 |
| 2024-12-31 | 65.000 | 66.300 | 64.900 | 65.500 | 65.500 | 11,000 |
| 2024-12-30 | 66.900 | 66.900 | 65.300 | 65.400 | 65.400 | 7,000 |
| 2024-12-27 | 66.300 | 66.500 | 66.000 | 66.000 | 66.000 | 30,000 |
| 2024-12-26 | 66.000 | 66.500 | 66.000 | 66.000 | 66.000 | 16,000 |
| 2024-12-25 | 65.500 | 66.000 | 65.000 | 65.700 | 65.700 | 16,000 |
| 2024-12-24 | 65.600 | 66.200 | 65.400 | 65.500 | 65.500 | 6,000 |
| 2024-12-23 | 67.100 | 67.100 | 65.000 | 65.500 | 65.500 | 8,000 |
| 2024-12-20 | 65.000 | 66.600 | 64.200 | 64.200 | 64.200 | 13,000 |
| 2024-12-19 | 62.900 | 65.800 | 62.900 | 64.000 | 64.000 | 31,000 |
| 2024-12-18 | 63.000 | 63.100 | 62.900 | 62.900 | 62.900 | 29,000 |
| 2024-12-17 | 63.000 | 63.200 | 63.000 | 63.100 | 63.100 | 23,000 |
| 2024-12-16 | 65.000 | 65.000 | 63.000 | 63.000 | 63.000 | 55,000 |
| 2024-12-13 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 41,000 |
| 2024-12-12 | 66.500 | 66.500 | 66.100 | 66.100 | 66.100 | 31,000 |
| 2024-12-11 | 66.900 | 66.900 | 66.200 | 66.500 | 66.500 | 40,000 |
| 2024-12-10 | 67.000 | 67.100 | 67.000 | 67.000 | 67.000 | 27,000 |
| 2024-12-09 | 67.500 | 68.000 | 67.200 | 67.200 | 67.200 | 21,000 |
| 2024-12-06 | 67.800 | 68.000 | 67.500 | 67.500 | 67.500 | 36,000 |
| 2024-12-05 | 67.900 | 68.100 | 67.800 | 67.800 | 67.800 | 22,000 |
| 2024-12-04 | 67.500 | 67.900 | 67.500 | 67.900 | 67.900 | 22,000 |
| 2024-12-03 | 68.000 | 68.300 | 67.800 | 67.900 | 67.900 | 41,000 |
| 2024-12-02 | 68.600 | 68.600 | 68.000 | 68.300 | 68.300 | 14,000 |
| 2024-11-29 | 68.100 | 68.900 | 68.100 | 68.900 | 68.900 | 2,000 |
| 2024-11-28 | 68.300 | 69.200 | 67.700 | 69.200 | 69.200 | 29,000 |
| 2024-11-27 | 68.600 | 68.600 | 68.000 | 68.400 | 68.400 | 32,000 |
| 2024-11-26 | 68.800 | 68.800 | 68.600 | 68.700 | 68.700 | 8,000 |
| 2024-11-25 | 68.700 | 68.900 | 68.700 | 68.900 | 68.900 | 6,000 |
| 2024-11-22 | 68.800 | 68.800 | 68.600 | 68.700 | 68.700 | 10,000 |
| 2024-11-21 | 69.800 | 69.800 | 68.600 | 68.800 | 68.800 | 12,000 |
| 2024-11-20 | 68.800 | 69.000 | 68.500 | 68.500 | 68.500 | 22,599 |
| 2024-11-19 | 70.400 | 70.400 | 68.500 | 69.100 | 69.100 | 22,000 |
| 2024-11-18 | 69.000 | 69.000 | 68.300 | 68.300 | 68.300 | 38,000 |
| 2024-11-15 | 69.300 | 69.400 | 69.100 | 69.100 | 69.100 | 33,000 |
| 2024-11-14 | 69.700 | 69.700 | 69.300 | 69.300 | 69.300 | 38,000 |
| 2024-11-13 | 69.800 | 69.800 | 69.600 | 69.800 | 69.800 | 11,000 |
| 2024-11-12 | 69.500 | 70.000 | 69.400 | 69.800 | 69.800 | 42,000 |
| 2024-11-11 | 69.700 | 69.700 | 69.600 | 69.700 | 69.700 | 13,000 |
| 2024-11-08 | 69.600 | 69.900 | 69.500 | 69.500 | 69.500 | 12,000 |
| 2024-11-07 | 69.600 | 69.600 | 69.400 | 69.500 | 69.500 | 30,000 |
| 2024-11-06 | 70.000 | 70.000 | 69.500 | 69.900 | 69.900 | 10,000 |
| 2024-11-05 | 69.400 | 69.600 | 69.400 | 69.600 | 69.600 | 38,000 |
| 2024-11-04 | 69.700 | 69.700 | 69.400 | 69.400 | 69.400 | 29,000 |
| 2024-11-01 | 69.700 | 69.800 | 69.400 | 69.800 | 69.800 | 44,000 |
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.