Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	32.350	32.350	31.850	32.000	32.000	26,003
2024-01-23	31.900	32.750	31.600	31.950	31.950	77,550
2024-01-22	31.750	32.500	31.700	31.950	31.950	41,535
2024-01-19	32.550	32.650	31.750	32.350	32.350	22,331
2024-01-18	33.050	33.050	31.600	31.800	31.800	44,354
2024-01-17	33.150	33.150	32.350	33.100	33.100	59,790
2024-01-16	33.100	33.150	32.250	33.100	33.100	37,410
2024-01-15	32.500	33.150	32.300	32.950	32.950	87,370
2024-01-12	32.450	32.450	31.550	31.950	31.950	52,060
2024-01-11	32.850	32.850	31.600	32.400	32.400	30,180
2024-01-10	31.950	33.150	31.850	31.900	31.900	31,997
2024-01-09	33.200	33.200	31.850	32.050	32.050	38,169
2024-01-08	31.550	33.150	31.550	33.100	33.100	33,737
2024-01-05	33.400	33.450	31.550	32.100	32.100	80,128
2024-01-04	32.650	34.550	32.400	33.400	33.400	225,501
2024-01-03	32.050	32.950	31.900	32.600	32.600	159,650
2024-01-02	30.900	32.050	30.900	32.000	32.000	61,184
2023-12-29	30.650	31.650	30.650	31.600	31.600	54,022
2023-12-28	30.500	31.500	30.300	30.600	30.600	85,540
2023-12-27	30.600	31.600	30.550	30.950	30.950	31,576
2023-12-26	31.300	31.300	30.550	30.700	30.700	65,675
2023-12-25	31.850	32.000	30.900	31.200	31.200	53,130
2023-12-22	31.950	31.950	30.700	31.750	31.750	68,018
2023-12-21	32.500	33.600	30.050	31.950	31.950	181,518
2023-12-20	32.950	34.450	32.300	32.750	32.750	136,488
2023-12-19	32.650	33.950	32.150	33.000	33.000	208,179
2023-12-18	30.850	33.000	30.850	32.950	32.950	79,004
2023-12-15	30.050	31.200	30.000	30.600	30.600	53,540
2023-12-14	31.800	32.300	30.800	31.300	31.300	122,714
2023-12-13	31.600	32.600	31.500	31.800	31.800	58,994
2023-12-12	32.400	32.400	31.100	31.600	31.600	58,626
2023-12-11	31.750	33.000	31.750	32.450	32.450	64,504
2023-12-08	31.500	32.850	31.250	31.400	31.400	33,425
2023-12-07	32.300	32.400	31.100	31.400	31.400	53,841
2023-12-06	32.200	32.500	31.200	31.550	31.550	128,551
2023-12-05	34.150	34.150	31.150	32.150	32.150	243,190
2023-12-04	34.450	36.400	34.450	35.100	35.100	319,458
2023-12-01	33.850	35.050	32.850	34.250	34.250	485,451
2023-11-30	31.900	34.450	31.400	33.850	33.850	409,814
2023-11-29	31.550	32.000	30.900	31.800	31.800	239,637
2023-11-28	34.100	34.800	29.900	31.400	31.400	459,076
2023-11-27	29.200	34.300	29.200	34.000	34.000	886,549
2023-11-24	29.750	29.950	28.850	29.850	29.850	41,469
2023-11-23	28.050	29.950	28.050	29.800	29.800	52,040
2023-11-22	30.450	30.450	28.250	28.550	28.550	95,755
2023-11-21	29.800	29.850	28.450	29.150	29.150	97,986
2023-11-20	28.100	30.600	27.950	29.000	29.000	327,014
2023-11-17	26.050	29.000	26.050	27.850	27.850	144,437
2023-11-16	26.550	26.550	26.050	26.550	26.550	3,600
2023-11-15	26.500	26.550	26.350	26.350	26.350	25,891
2023-11-14	26.000	26.500	25.950	25.950	25.950	36,191
2023-11-13	26.350	26.350	25.950	26.100	26.100	35,202
2023-11-10	26.500	26.500	25.950	26.000	26.000	19,000
2023-11-09	25.950	26.500	25.950	26.500	26.500	1,131
2023-11-08	26.300	26.500	25.950	25.950	25.950	21,500
2023-11-07	26.500	26.500	25.900	25.900	25.900	430
2023-11-06	26.400	26.400	26.000	26.300	26.300	36,161
2023-11-03	26.550	26.600	25.950	26.100	26.100	29,951
2023-11-02	26.500	26.650	26.300	26.300	26.300	21,032
2023-11-01	26.550	26.950	26.550	26.800	26.800	5,821

← NewerPage 12 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.