Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	28.050	28.500	28.000	28.400	28.400	45,047
2024-04-30	27.700	28.050	27.050	27.700	27.700	22,490
2024-04-29	27.900	27.950	27.050	27.900	27.900	42,080
2024-04-26	28.000	28.000	27.000	28.000	28.000	30,610
2024-04-25	28.250	28.300	27.800	27.950	27.950	46,520
2024-04-24	28.150	28.250	27.950	28.200	28.200	9,335
2024-04-23	28.000	28.050	27.800	28.050	28.050	10,720
2024-04-22	28.100	28.200	27.700	27.700	27.700	56,340
2024-04-19	28.350	28.500	27.700	27.700	27.700	124,054
2024-04-18	28.100	28.300	28.000	28.300	28.300	96,596
2024-04-17	27.700	28.100	27.500	28.100	28.100	8,460
2024-04-16	27.300	27.900	27.200	27.650	27.650	117,560
2024-04-15	28.100	28.100	27.350	27.500	27.500	102,230
2024-04-12	27.700	28.100	27.650	28.100	28.100	49,529
2024-04-11	28.100	28.100	27.650	28.000	28.000	10,047
2024-04-10	28.250	28.250	27.700	27.750	27.750	18,435
2024-04-09	27.900	28.050	27.650	28.050	28.050	76,550
2024-04-08	28.200	28.200	27.700	28.000	28.000	17,846
2024-04-03	28.150	28.200	27.550	27.950	27.950	10,027
2024-04-02	28.150	28.150	27.450	27.950	27.950	26,339
2024-04-01	28.150	28.150	27.500	28.100	28.100	72,357
2024-03-29	28.100	28.100	28.000	28.000	28.000	41
2024-03-28	27.900	28.050	27.100	28.000	28.000	43,362
2024-03-27	27.900	28.100	27.600	28.100	28.100	36,824
2024-03-26	28.150	28.150	27.150	28.000	28.000	41,967
2024-03-25	28.100	28.100	28.100	28.100	28.100	0
2024-03-22	28.200	28.200	27.900	28.100	28.100	56,427
2024-03-21	28.100	28.100	27.850	28.050	28.050	15,467
2024-03-20	28.200	28.200	28.200	28.200	28.200	0
2024-03-19	28.400	28.400	27.900	28.200	28.200	50,522
2024-03-18	28.850	28.850	27.800	28.250	28.250	98,465
2024-03-15	28.200	29.100	28.000	28.500	28.500	165,821
2024-03-14	28.300	28.300	27.700	27.800	27.800	60,342
2024-03-13	29.300	29.300	29.300	29.300	29.300	0
2024-03-12	30.150	30.150	28.550	29.300	29.300	67,682
2024-03-11	26.850	30.100	26.750	29.400	29.400	162,412
2024-03-08	26.900	27.000	26.500	26.550	26.550	135,464
2024-03-07	27.200	27.350	26.650	26.800	26.800	60,975
2024-03-06	27.100	27.200	26.650	27.200	27.200	57,738
2024-03-05	27.100	27.150	26.850	26.850	26.850	34,706
2024-03-04	27.050	27.950	26.800	27.050	27.050	128,159
2024-03-01	27.950	28.050	27.800	27.800	27.800	35,922
2024-02-29	28.000	28.200	27.900	28.200	28.200	36,335
2024-02-27	28.400	28.500	28.000	28.000	28.000	73,460
2024-02-26	28.700	28.700	28.400	28.400	28.400	6,706
2024-02-23	29.450	29.450	28.400	28.600	28.600	51,525
2024-02-22	29.000	29.000	28.650	28.800	28.800	64,589
2024-02-21	29.050	29.150	28.650	29.150	29.150	21,010
2024-02-20	28.850	29.350	28.750	29.350	29.350	43,183
2024-02-19	28.000	29.100	28.000	29.100	29.100	59,220
2024-02-16	29.250	29.250	27.900	28.400	28.400	76,202
2024-02-15	29.900	30.050	28.450	29.250	29.250	139,120
2024-02-05	29.100	29.200	28.400	29.050	29.050	91,364
2024-02-02	30.100	30.100	29.350	29.500	29.500	139,665
2024-02-01	31.000	31.000	30.100	30.200	30.200	50,606
2024-01-31	31.400	31.400	30.250	30.350	30.350	93,232
2024-01-30	32.000	32.000	31.200	31.500	31.500	19,234
2024-01-29	32.150	32.150	31.400	31.950	31.950	43,239
2024-01-26	32.300	32.450	31.900	32.450	32.450	7,317
2024-01-25	31.900	32.250	31.800	32.250	32.250	24,210

← NewerPage 11 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.