Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	24.500	24.500	23.250	23.750	23.750	104,495
2024-07-29	25.250	25.350	24.200	24.450	24.450	93,945
2024-07-26	25.050	25.450	25.050	25.450	25.450	19,760
2024-07-23	25.600	26.150	25.600	25.700	25.700	18,215
2024-07-22	26.400	26.500	25.700	26.050	26.050	60,021
2024-07-19	26.800	27.050	26.400	26.700	26.700	12,600
2024-07-18	26.850	26.900	26.500	26.850	26.850	27,600
2024-07-17	26.650	27.000	26.650	26.950	26.950	44,240
2024-07-16	27.200	27.200	26.750	27.100	27.100	20,020
2024-07-15	26.700	27.200	26.600	27.200	27.200	59,159
2024-07-12	26.950	27.000	26.800	26.850	26.850	14,650
2024-07-11	26.900	27.050	26.750	26.750	26.750	24,760
2024-07-10	27.100	27.200	26.900	27.000	27.000	17,700
2024-07-09	27.150	27.300	26.900	26.950	26.950	26,480
2024-07-08	27.150	27.550	26.800	27.100	27.100	34,200
2024-07-05	26.950	27.500	26.900	27.500	27.500	26,090
2024-07-04	26.900	27.000	26.700	27.000	27.000	24,925
2024-07-03	26.800	27.100	26.800	26.800	26.800	43,511
2024-07-02	27.550	27.550	26.850	27.550	27.550	24,400
2024-07-01	27.500	27.600	26.900	27.450	27.450	78,606
2024-06-28	27.900	27.950	27.500	27.950	27.950	4,025
2024-06-27	27.900	28.150	27.800	27.900	27.900	27,873
2024-06-26	27.900	28.000	27.450	28.000	28.000	24,030
2024-06-25	27.850	28.100	27.700	28.000	28.000	20,320
2024-06-24	28.000	28.100	27.100	27.850	27.850	51,067
2024-06-21	28.100	28.100	27.900	28.000	28.000	66,801
2024-06-20	28.100	28.100	27.500	28.050	28.050	39,675
2024-06-19	28.100	28.200	27.900	28.150	28.150	36,561
2024-06-18	28.100	28.200	27.900	28.100	28.100	76,660
2024-06-17	27.850	28.100	27.800	28.000	28.000	50,800
2024-06-14	27.900	28.000	27.700	27.850	27.850	72,082
2024-06-13	27.750	28.000	27.600	27.850	27.850	36,300
2024-06-12	28.100	28.200	27.600	27.800	27.800	63,670
2024-06-11	26.950	28.100	26.950	27.900	27.900	80,440
2024-06-07	27.000	27.050	26.750	26.950	26.950	26,620
2024-06-06	26.950	27.150	26.850	27.000	27.000	6,836
2024-06-05	26.850	27.000	26.700	26.900	26.900	35,392
2024-06-04	27.100	27.150	26.800	27.100	27.100	33,936
2024-06-03	27.550	27.550	26.850	27.050	27.050	38,874
2024-05-31	27.250	27.950	27.200	27.550	27.550	37,930
2024-05-30	27.250	27.250	26.850	27.100	27.100	22,530
2024-05-29	26.950	27.250	26.900	27.250	27.250	8,150
2024-05-28	26.950	27.300	26.850	27.050	27.050	33,817
2024-05-27	27.450	27.550	26.950	27.300	27.300	35,666
2024-05-24	27.000	27.250	26.900	27.250	27.250	19,715
2024-05-23	27.050	27.200	26.800	27.200	27.200	42,137
2024-05-22	27.350	27.400	26.900	26.900	26.900	43,536
2024-05-21	27.750	27.750	27.000	27.350	27.350	21,856
2024-05-20	27.500	27.800	27.400	27.800	27.800	13,215
2024-05-17	27.650	27.650	27.100	27.650	27.650	29,465
2024-05-16	27.450	27.900	27.400	27.400	27.400	39,095
2024-05-15	27.400	27.550	26.700	27.100	27.100	112,616
2024-05-14	27.950	28.000	27.100	27.950	27.950	9,270
2024-05-13	28.050	28.050	27.150	28.000	28.000	65,281
2024-05-10	27.900	28.100	27.850	28.050	28.050	58,710
2024-05-09	28.050	28.100	27.900	28.100	28.100	7,712
2024-05-08	28.050	28.050	27.850	28.000	28.000	36,610
2024-05-07	28.150	28.350	27.800	28.100	28.100	41,485
2024-05-06	28.100	28.250	27.950	28.100	28.100	32,744
2024-05-03	28.050	28.200	27.950	28.100	28.100	37,517

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-14	7.5000 TWD
2020-08-25	0.1896 TWD
2019-08-20	0.2430 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.