MedFirst Healthcare Services lnc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	69.700	69.800	69.400	69.800	69.800	44,000
2024-10-31	69.700	69.700	69.700	69.700	69.700	0
2024-10-30	69.900	70.200	69.600	69.700	69.700	33,000
2024-10-29	70.000	70.100	69.800	70.000	70.000	36,000
2024-10-28	70.100	70.100	70.000	70.000	70.000	28,000
2024-10-25	70.300	70.300	70.100	70.100	70.100	16,000
2024-10-24	70.400	70.400	70.100	70.200	70.200	29,000
2024-10-23	70.800	70.800	70.400	70.500	70.500	11,000
2024-10-22	70.400	70.800	70.300	70.800	70.800	15,000
2024-10-21	70.600	70.800	70.400	70.400	70.400	34,000
2024-10-18	70.800	70.800	70.500	70.600	70.600	31,000
2024-10-17	70.600	70.800	70.600	70.700	70.700	18,000
2024-10-16	70.800	70.800	70.500	70.700	70.700	12,000
2024-10-15	71.000	71.000	70.600	70.800	70.800	13,000
2024-10-14	70.600	70.700	70.600	70.600	70.600	9,000
2024-10-11	70.900	70.900	70.500	70.500	70.500	29,000
2024-10-09	70.900	70.900	70.800	70.900	70.900	13,000
2024-10-08	71.100	71.100	70.900	71.100	71.100	11,000
2024-10-07	70.700	71.800	70.700	71.100	71.100	32,000
2024-10-04	70.900	71.000	70.700	70.700	70.700	12,000
2024-10-03	70.800	70.800	70.800	70.800	70.800	0
2024-10-02	70.800	70.800	70.800	70.800	70.800	0
2024-10-01	70.800	70.900	70.800	70.800	70.800	12,000
2024-09-30	70.800	70.900	70.700	70.800	70.800	35,000
2024-09-27	70.900	71.200	70.900	70.900	70.900	23,000
2024-09-26	71.100	71.300	70.900	70.900	70.900	33,000
2024-09-25	71.200	71.300	71.100	71.300	71.300	24,000
2024-09-24	71.200	71.200	71.100	71.200	71.200	4,000
2024-09-23	71.200	71.300	70.900	70.900	70.900	24,000
2024-09-20	71.200	71.400	71.200	71.200	71.200	11,000
2024-09-19	71.000	71.300	70.800	71.300	71.300	18,000
2024-09-18	71.000	71.000	71.000	71.000	71.000	14,000
2024-09-16	71.200	71.200	70.800	71.100	71.100	21,000
2024-09-13	70.900	71.200	70.700	71.200	71.200	18,000
2024-09-12	71.100	71.100	70.900	70.900	70.900	13,000
2024-09-11	70.700	71.000	70.700	70.700	70.700	20,000
2024-09-10	71.300	71.500	70.500	70.600	70.600	35,000
2024-09-09	71.300	71.300	70.900	70.900	70.900	29,000
2024-09-06	71.800	71.800	71.100	71.300	71.300	47,000
2024-09-05	70.900	72.200	70.700	71.500	71.500	36,000
2024-09-04	71.300	71.300	70.600	70.800	70.800	63,000
2024-09-03	72.000	72.300	71.500	71.500	71.500	38,000
2024-09-02	71.900	72.000	71.900	71.900	71.900	21,000
2024-08-30	72.000	72.000	71.700	71.800	71.800	36,000
2024-08-29	71.700	72.000	71.500	72.000	72.000	11,000
2024-08-28	72.000	72.100	71.700	71.700	71.700	21,000
2024-08-27	71.800	72.300	71.800	72.000	72.000	15,000
2024-08-26	71.800	72.100	71.800	71.800	71.800	18,000
2024-08-23	72.000	72.000	71.500	71.700	71.700	11,000
2024-08-22	72.400	72.400	71.800	71.800	71.800	20,000
2024-08-21	71.600	71.600	71.400	71.500	71.500	21,000
2024-08-20	71.600	71.600	71.300	71.400	71.400	31,000
2024-08-19	71.800	71.800	71.100	71.400	71.400	30,000
2024-08-16	71.800	72.100	71.700	71.800	71.800	10,000
2024-08-15	72.100	72.300	71.600	71.600	71.600	35,000
2024-08-14	72.200	72.200	71.800	71.900	71.900	29,000
2024-08-13	71.900	72.000	71.700	71.800	71.800	39,000
2024-08-12	72.200	72.400	71.700	71.900	71.900	29,000
2024-08-09	71.700	72.400	71.600	72.200	72.200	28,000
2024-08-08	71.600	71.700	71.500	71.600	71.600	30,000

← NewerPage 9 of 21 · 1,227 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.