Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.400	17.400	16.650	17.400	17.400	11,655
2022-08-04	18.150	18.150	16.650	17.400	17.400	38,231
2022-08-03	18.000	18.500	17.400	18.050	18.050	75,024
2022-08-02	18.150	19.050	17.900	18.450	18.450	88,023
2022-08-01	17.700	18.100	17.000	18.050	18.050	66,984
2022-07-29	17.250	18.050	16.750	17.550	17.550	83,945
2022-07-28	17.400	17.450	16.650	17.150	17.150	64,038
2022-07-27	16.500	18.100	16.400	17.350	17.350	150,184
2022-07-26	16.000	16.800	15.700	16.250	16.250	147,157
2022-07-25	16.000	16.200	15.500	16.100	16.100	21,117
2022-07-22	15.750	16.000	15.250	15.950	15.950	78,570
2022-07-21	15.750	15.750	15.100	15.750	15.750	18,569
2022-07-20	16.250	16.250	15.100	15.700	15.700	196,831
2022-07-19	16.250	16.250	15.800	16.200	16.200	7,729
2022-07-18	16.450	16.500	15.750	16.200	16.200	28,833
2022-07-15	16.550	16.600	16.000	16.500	16.500	38,536
2022-07-14	16.600	16.650	15.950	16.100	16.100	19,167
2022-07-13	15.200	16.650	15.200	16.550	16.550	35,819
2022-07-12	16.700	16.750	15.100	15.750	15.750	64,634
2022-07-11	16.950	17.000	16.250	16.400	16.400	45,230
2022-07-08	17.200	17.250	16.600	17.050	17.050	39,240
2022-07-07	16.750	17.200	16.750	17.200	17.200	58,015
2022-07-06	17.150	17.150	16.800	17.000	17.000	43,183
2022-07-05	17.200	17.200	16.900	17.200	17.200	4,002
2022-07-04	17.200	17.200	16.950	17.050	17.050	26,005
2022-07-01	17.200	17.200	16.850	17.200	17.200	32,823
2022-06-30	17.400	17.450	17.000	17.200	17.200	54,077
2022-06-29	17.200	17.300	16.950	17.300	17.300	52,527
2022-06-28	17.350	17.350	16.900	17.200	17.200	51,711
2022-06-27	17.000	17.500	16.900	17.350	17.350	23,839
2022-06-24	17.500	17.500	16.950	16.950	16.950	22,744
2022-06-23	17.500	17.600	17.050	17.450	17.450	24,468
2022-06-22	18.200	18.250	17.300	17.400	17.400	58,150
2022-06-21	18.250	18.250	17.350	17.800	17.800	16,209
2022-06-20	18.500	18.550	17.750	17.750	17.750	27,362
2022-06-17	18.500	18.550	18.000	18.300	18.300	12,869
2022-06-16	18.700	18.850	18.200	18.350	18.350	41,600
2022-06-15	18.500	18.700	18.150	18.700	18.700	8,509
2022-06-14	19.050	19.050	18.200	18.500	18.500	13,170
2022-06-13	19.450	19.450	18.450	19.050	19.050	35,410
2022-06-10	19.300	19.600	18.750	19.450	19.450	37,610
2022-06-09	19.700	19.800	19.500	19.800	19.800	13,330
2022-06-08	19.500	19.700	19.150	19.700	19.700	10,079
2022-06-07	20.150	20.150	19.250	19.700	19.700	6,262
2022-06-06	19.600	19.700	19.500	19.700	19.700	8,255
2022-06-02	19.700	19.700	19.000	19.600	19.600	12,128
2022-06-01	19.700	19.750	19.050	19.650	19.650	25,152
2022-05-31	19.600	19.800	19.200	19.650	19.650	30,119
2022-05-30	19.250	20.000	19.150	19.500	19.500	9,658
2022-05-27	19.950	20.000	19.200	19.950	19.950	2,873
2022-05-26	20.100	20.100	19.100	19.100	19.100	13,502
2022-05-25	20.150	20.250	19.600	19.700	19.700	36,159
2022-05-24	19.750	20.350	19.650	20.000	20.000	43,461
2022-05-23	20.050	20.500	19.700	20.250	20.250	30,334
2022-05-20	19.050	20.050	19.050	20.050	20.050	39,460
2022-05-19	19.150	19.200	18.300	19.000	19.000	54,615
2022-05-18	18.750	19.400	18.500	19.350	19.350	43,872
2022-05-17	18.350	18.900	18.300	18.600	18.600	33,087
2022-05-16	18.950	19.000	18.000	18.850	18.850	40,784
2022-05-13	18.900	19.000	18.200	18.950	18.950	34,193

← NewerPage 18 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.