Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	34.700	37.450	34.700	37.250	37.250	826,828
2023-08-02	32.850	34.650	32.250	33.950	33.950	194,428
2023-08-01	32.650	33.100	32.100	32.950	32.950	54,621
2023-07-31	33.400	33.400	31.400	32.900	32.900	178,239
2023-07-28	33.700	34.000	33.500	33.550	33.550	38,325
2023-07-27	33.950	34.000	33.650	34.000	34.000	42,003
2023-07-26	34.100	34.100	33.650	33.650	33.650	53,309
2023-07-25	34.400	34.800	33.700	33.700	33.700	47,468
2023-07-24	33.950	34.500	33.950	34.300	34.300	29,375
2023-07-21	35.450	35.450	34.100	34.800	34.800	30,798
2023-07-20	34.850	35.750	34.700	34.850	34.850	63,389
2023-07-19	33.900	36.100	33.800	35.500	35.500	114,086
2023-07-18	34.950	35.100	34.100	34.150	34.150	74,700
2023-07-17	34.400	35.000	34.250	34.650	34.650	116,308
2023-07-14	34.850	35.750	34.350	35.600	35.600	69,917
2023-07-13	35.700	35.850	34.450	34.600	34.600	120,248
2023-07-12	36.600	36.600	34.750	35.650	35.650	70,935
2023-07-11	37.250	37.250	35.150	35.850	35.850	330,067
2023-07-10	34.900	37.400	34.800	36.700	36.700	287,277
2023-07-07	34.500	35.250	33.950	34.400	34.400	114,539
2023-07-06	34.350	36.150	34.350	35.300	35.300	119,438
2023-07-05	34.050	35.000	34.000	34.700	34.700	64,577
2023-07-04	35.100	35.100	34.050	34.250	34.250	100,860
2023-07-03	36.750	36.800	34.000	34.950	34.950	314,490
2023-06-30	37.000	38.950	36.000	36.700	36.700	438,489
2023-06-29	34.850	37.950	34.800	37.800	37.800	828,015
2023-06-28	34.700	34.700	33.700	33.850	33.850	79,693
2023-06-27	33.750	34.500	33.700	34.250	34.250	159,351
2023-06-26	33.650	34.650	33.500	33.900	33.900	166,189
2023-06-21	32.950	33.600	32.800	33.550	33.550	102,622
2023-06-20	33.250	33.250	32.400	32.900	32.900	41,234
2023-06-19	33.450	33.750	32.550	33.500	33.500	54,433
2023-06-16	32.600	33.550	32.600	33.000	33.000	37,178
2023-06-15	33.800	34.350	32.700	33.350	33.350	157,297
2023-06-14	33.550	33.950	33.400	33.500	33.500	100,203
2023-06-13	34.000	34.650	33.550	33.850	33.850	105,879
2023-06-12	33.150	35.150	33.150	35.000	35.000	441,742
2023-06-09	32.950	33.450	32.700	33.150	33.150	31,633
2023-06-08	32.750	32.750	31.850	32.250	32.250	59,076
2023-06-07	33.400	33.400	31.950	32.350	32.350	118,927
2023-06-06	32.950	33.950	32.700	33.150	33.150	104,057
2023-06-05	32.800	33.550	31.900	32.700	32.700	144,393
2023-06-02	34.000	34.400	33.150	33.150	33.150	145,284
2023-06-01	33.400	33.950	33.150	33.550	33.550	25,068
2023-05-31	33.000	33.500	32.850	33.050	33.050	76,928
2023-05-30	33.450	33.450	32.650	32.650	32.650	55,309
2023-05-29	33.400	33.450	32.500	32.950	32.950	46,143
2023-05-26	33.150	34.000	32.350	32.350	32.350	71,116
2023-05-25	33.650	33.650	32.550	32.550	32.550	203,038
2023-05-24	34.450	34.450	33.150	33.150	33.150	173,619
2023-05-23	34.450	34.500	33.850	34.000	34.000	73,739
2023-05-22	34.000	34.500	33.850	34.000	34.000	202,021
2023-05-19	32.000	34.150	32.000	33.800	33.800	280,754
2023-05-18	33.100	34.100	32.200	32.350	32.350	170,177
2023-05-17	32.000	33.800	31.850	33.400	33.400	273,764
2023-05-16	33.200	34.000	30.850	30.900	30.900	963,161
2023-05-15	36.750	36.750	33.000	33.350	33.350	758,646
2023-05-12	38.300	38.450	34.750	36.050	36.050	1,363,440
2023-05-11	41.500	42.000	37.800	38.750	38.750	786,308
2023-05-10	43.350	43.500	41.350	41.350	41.350	507,121

← NewerPage 14 of 21 · 1,219 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.