Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	41.450	41.500	34.350	38.000	38.000	1,057,883
2023-02-03	42.500	45.150	37.250	41.000	41.000	1,666,363
2023-02-02	42.100	47.200	37.850	43.200	43.200	2,736,965
2023-02-01	31.100	41.450	31.100	40.200	40.200	2,926,834
2023-01-31	27.600	31.050	27.600	31.050	31.050	1,216,930
2023-01-30	22.250	26.750	21.500	26.700	26.700	938,923
2023-01-17	20.950	22.250	20.950	21.500	21.500	169,801
2023-01-16	22.000	22.000	19.950	20.850	20.850	133,018
2023-01-13	22.550	22.550	21.250	21.300	21.300	188,313
2023-01-12	23.550	23.600	21.850	22.250	22.250	220,930
2023-01-11	24.000	24.050	22.750	23.500	23.500	141,768
2023-01-10	24.350	24.350	23.500	24.200	24.200	84,339
2023-01-09	24.050	24.100	22.950	24.100	24.100	92,223
2023-01-06	24.550	24.600	23.400	24.000	24.000	66,833
2023-01-05	25.050	25.200	23.900	24.400	24.400	131,635
2023-01-04	25.300	25.600	24.500	25.000	25.000	203,655
2023-01-03	25.300	26.000	24.750	25.400	25.400	157,282
2022-12-30	26.000	26.050	24.500	25.100	25.100	116,013
2022-12-29	26.000	26.100	25.150	25.150	25.150	76,729
2022-12-28	25.450	26.900	25.450	25.850	25.850	157,922
2022-12-27	27.900	28.150	25.350	26.000	26.000	261,728
2022-12-26	28.050	29.500	26.950	27.900	27.900	332,207
2022-12-23	26.250	30.450	26.250	28.200	28.200	661,875
2022-12-22	25.200	27.850	23.250	26.100	26.100	625,862
2022-12-21	27.300	27.300	24.400	24.950	24.950	316,695
2022-12-20	33.000	33.450	24.800	27.300	27.300	1,016,971
2022-12-19	30.000	35.450	27.900	32.000	32.000	1,193,321
2022-12-16	30.550	30.600	23.950	29.300	29.300	1,083,577
2022-12-15	16.250	30.100	16.250	30.100	30.100	1,867,764
2022-12-14	16.250	16.250	15.600	16.150	16.150	76,281
2022-12-13	15.100	17.100	15.100	16.000	16.000	221,508
2022-12-12	14.800	15.350	14.550	15.350	15.350	158,058
2022-12-09	14.100	14.200	14.100	14.100	14.100	10,000
2022-12-08	14.650	14.650	14.100	14.200	14.200	10,009
2022-12-07	14.200	14.550	14.150	14.550	14.550	11,708
2022-12-06	14.600	14.800	14.500	14.600	14.600	33,167
2022-12-05	14.650	14.700	14.250	14.550	14.550	48,866
2022-12-02	14.650	14.650	14.050	14.650	14.650	12,001
2022-12-01	14.150	14.250	14.050	14.200	14.200	36,112
2022-11-30	14.200	14.450	14.150	14.450	14.450	38,076
2022-11-29	14.250	14.450	14.100	14.450	14.450	55,889
2022-11-28	14.850	14.850	14.250	14.250	14.250	12,126
2022-11-25	14.850	14.850	14.250	14.250	14.250	11,209
2022-11-24	14.650	14.700	14.450	14.500	14.500	39,379
2022-11-23	14.650	14.850	14.450	14.550	14.550	48,228
2022-11-22	14.000	14.400	14.000	14.350	14.350	54,113
2022-11-21	14.050	14.100	13.950	14.100	14.100	66,385
2022-11-18	14.100	14.200	14.100	14.200	14.200	15,395
2022-11-17	14.300	14.300	14.000	14.300	14.300	18,270
2022-11-16	14.050	14.300	14.000	14.150	14.150	19,608
2022-11-15	14.500	14.500	14.100	14.300	14.300	11,501
2022-11-14	14.050	14.450	14.000	14.450	14.450	51,232
2022-11-11	14.500	14.500	14.000	14.100	14.100	25,917
2022-11-10	14.000	14.450	14.000	14.300	14.300	14,000
2022-11-09	14.000	14.450	14.000	14.450	14.450	16,245
2022-11-08	14.450	14.600	14.050	14.150	14.150	52,614
2022-11-07	14.350	15.000	14.350	14.600	14.600	30,005
2022-11-04	14.250	14.400	14.050	14.350	14.350	3,007
2022-11-03	14.000	14.450	14.000	14.450	14.450	38,845
2022-11-02	14.450	14.450	14.050	14.050	14.050	4,000

← NewerPage 16 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.