Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	43.750	45.900	42.850	43.050	43.050	955,222
2023-05-08	42.300	44.950	42.300	43.550	43.550	1,126,254
2023-05-05	42.450	44.100	41.400	42.300	42.300	605,619
2023-05-04	40.000	42.350	39.700	42.350	42.350	877,010
2023-05-03	40.900	41.100	39.350	39.750	39.750	207,018
2023-05-02	41.850	44.550	39.150	40.950	40.950	802,766
2023-04-28	38.200	42.500	37.700	41.550	41.550	1,420,053
2023-04-27	36.250	38.600	36.000	38.150	38.150	429,694
2023-04-26	35.550	36.950	34.800	36.200	36.200	83,689
2023-04-25	37.850	37.850	35.650	36.350	36.350	190,580
2023-04-24	37.950	37.950	36.500	37.150	37.150	83,469
2023-04-21	39.300	39.350	36.450	38.300	38.300	429,092
2023-04-20	40.000	40.000	38.750	39.200	39.200	113,313
2023-04-19	39.400	40.150	39.250	39.950	39.950	124,744
2023-04-18	39.350	40.150	38.500	39.250	39.250	221,300
2023-04-17	40.350	40.750	39.300	39.300	39.300	334,719
2023-04-14	40.050	41.100	39.300	40.150	40.150	337,617
2023-04-13	40.100	40.150	39.050	39.900	39.900	107,073
2023-04-12	41.050	41.100	38.800	39.700	39.700	328,976
2023-04-11	41.150	45.750	39.850	40.700	40.700	900,791
2023-04-10	41.500	43.550	39.850	41.050	41.050	429,557
2023-04-07	38.700	41.350	38.300	40.250	40.250	1,017,953
2023-04-06	38.000	39.000	37.350	38.200	38.200	148,612
2023-03-31	37.950	38.550	37.350	37.900	37.900	122,416
2023-03-30	37.850	38.450	37.050	38.450	38.450	162,363
2023-03-29	38.050	38.900	37.150	38.000	38.000	108,987
2023-03-28	37.050	39.050	37.050	38.400	38.400	263,644
2023-03-27	37.100	37.250	36.850	37.100	37.100	68,050
2023-03-24	37.450	37.600	36.700	36.850	36.850	120,598
2023-03-23	36.900	37.850	36.900	37.450	37.450	109,663
2023-03-22	37.850	38.300	37.000	37.550	37.550	179,022
2023-03-21	37.850	38.450	37.400	38.100	38.100	131,256
2023-03-20	36.950	39.500	36.800	38.200	38.200	301,162
2023-03-17	35.100	38.050	35.100	37.150	37.150	267,065
2023-03-16	36.100	36.150	35.250	35.450	35.450	107,725
2023-03-15	35.600	37.100	35.550	35.800	35.800	82,273
2023-03-14	35.850	36.950	35.400	35.850	35.850	88,277
2023-03-13	36.650	36.650	35.700	36.250	36.250	137,435
2023-03-10	36.850	37.900	36.250	36.500	36.500	229,233
2023-03-09	38.750	38.750	36.600	37.900	37.900	99,484
2023-03-08	36.100	38.850	35.500	38.350	38.350	389,972
2023-03-07	35.700	36.150	35.700	35.750	35.750	50,570
2023-03-06	36.400	36.400	35.500	35.800	35.800	138,311
2023-03-03	36.250	37.100	36.000	36.150	36.150	124,393
2023-03-02	36.800	36.800	35.850	36.000	36.000	213,309
2023-03-01	37.850	37.950	36.300	37.350	37.350	206,452
2023-02-24	38.450	38.550	36.800	37.000	37.000	302,111
2023-02-23	40.450	40.800	36.350	38.050	38.050	616,018
2023-02-22	36.100	39.500	35.600	39.100	39.100	1,254,453
2023-02-21	35.950	36.150	34.900	35.600	35.600	300,506
2023-02-20	33.300	36.750	33.300	35.150	35.150	250,882
2023-02-17	35.600	35.600	33.500	33.900	33.900	314,300
2023-02-16	36.700	37.150	34.900	35.500	35.500	256,533
2023-02-15	33.150	37.150	31.000	36.200	36.200	584,991
2023-02-14	33.800	34.000	32.600	32.600	32.600	343,708
2023-02-13	36.050	36.600	33.400	33.400	33.400	740,878
2023-02-10	38.950	38.950	35.900	37.100	37.100	371,970
2023-02-09	36.750	40.500	36.000	38.600	38.600	634,776
2023-02-08	37.050	38.200	34.900	36.150	36.150	627,216
2023-02-07	36.500	38.150	36.500	37.450	37.450	351,659

← NewerPage 15 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.