Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.150	14.250	14.100	14.250	14.250	23,238
2022-10-31	13.850	14.050	13.850	14.050	14.050	22,085
2022-10-28	13.750	14.200	13.700	14.150	14.150	22,001
2022-10-27	13.500	14.150	13.500	13.500	13.500	4,141
2022-10-26	14.050	14.050	13.600	13.700	13.700	19,232
2022-10-25	13.650	14.050	13.600	14.050	14.050	13,020
2022-10-24	14.000	14.000	13.950	13.950	13.950	15,510
2022-10-21	13.950	14.000	13.900	13.950	13.950	32,934
2022-10-20	13.650	14.000	13.600	13.950	13.950	20,004
2022-10-19	13.600	13.850	13.600	13.700	13.700	41,532
2022-10-18	13.650	14.250	13.650	13.800	13.800	9,050
2022-10-17	14.500	14.500	13.300	14.000	14.000	107,316
2022-10-14	14.500	14.950	14.500	14.700	14.700	45,764
2022-10-13	14.500	15.000	13.950	14.400	14.400	33,594
2022-10-12	15.050	15.600	13.900	14.850	14.850	109,261
2022-10-11	15.400	15.800	15.100	15.650	15.650	4,005
2022-10-07	15.300	16.100	15.100	16.100	16.100	38,745
2022-10-06	15.700	15.800	15.300	15.700	15.700	45,764
2022-10-05	15.350	15.450	15.000	15.400	15.400	72,896
2022-10-04	15.350	15.650	15.050	15.350	15.350	22,711
2022-10-03	15.350	15.550	15.200	15.350	15.350	15,335
2022-09-30	15.800	15.800	14.950	15.500	15.500	62,007
2022-09-29	15.800	16.550	15.800	15.950	15.950	12,358
2022-09-28	16.450	16.600	15.850	16.500	16.500	32,240
2022-09-27	16.200	16.700	16.200	16.700	16.700	4,154
2022-09-26	16.500	17.100	16.250	16.800	16.800	23,542
2022-09-23	18.300	18.300	18.300	18.300	18.300	0
2022-09-22	18.300	18.300	18.300	18.300	18.300	0
2022-09-21	18.300	18.300	18.300	18.300	18.300	0
2022-09-20	18.300	18.300	18.300	18.300	18.300	0
2022-09-19	18.300	18.300	18.300	18.300	18.300	0
2022-09-16	18.300	18.300	18.300	18.300	18.300	1,005
2022-09-15	17.800	18.350	17.550	18.350	18.350	16,878
2022-09-14	17.900	18.550	17.850	18.250	18.250	31,024
2022-09-13	18.650	18.650	17.950	18.500	18.500	20,228
2022-09-12	18.700	18.800	17.900	17.950	17.950	92,801
2022-09-08	19.400	19.500	18.700	19.000	19.000	45,095
2022-09-07	22.200	22.200	18.700	19.550	19.550	152,291
2022-09-06	22.300	22.300	20.750	22.000	22.000	197,855
2022-09-05	19.350	22.050	19.350	21.950	21.950	307,771
2022-09-02	18.800	20.200	18.550	19.600	19.600	115,494
2022-09-01	19.000	19.200	18.550	19.200	19.200	60,275
2022-08-31	18.400	19.650	18.400	19.150	19.150	150,707
2022-08-30	18.500	18.500	17.850	18.350	18.350	24,148
2022-08-29	18.600	18.850	18.200	18.500	18.500	29,079
2022-08-26	18.750	19.150	18.650	19.150	19.150	82,340
2022-08-25	18.650	19.750	18.100	18.950	18.950	176,807
2022-08-24	17.500	19.150	17.400	18.600	18.600	450,475
2022-08-23	17.450	17.500	16.900	17.500	17.500	55,517
2022-08-22	16.700	17.500	16.700	17.450	17.450	39,721
2022-08-19	16.800	16.800	16.500	16.750	16.750	8,640
2022-08-18	16.850	16.850	16.450	16.850	16.850	14,236
2022-08-17	16.950	16.950	16.450	16.850	16.850	11,253
2022-08-16	16.500	17.050	16.500	17.000	17.000	29,656
2022-08-15	17.050	17.100	16.450	17.050	17.050	26,058
2022-08-12	17.300	17.300	17.000	17.300	17.300	18,504
2022-08-11	17.350	17.350	16.600	17.300	17.300	4,307
2022-08-10	17.400	17.450	16.750	16.750	16.750	3,214
2022-08-09	17.450	17.450	16.700	17.400	17.400	1,277
2022-08-08	17.450	17.450	16.900	17.400	17.400	10,517

← NewerPage 17 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.