Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	20.000	20.550	17.250	18.900	18.900	349,287
2022-05-11	20.000	21.050	19.900	20.650	20.650	120,120
2022-05-10	23.050	23.100	19.550	20.700	20.700	131,190
2022-05-09	22.950	24.050	22.450	22.950	22.950	127,833
2022-05-06	24.000	24.000	23.450	23.800	23.800	20,055
2022-05-05	24.550	24.550	23.600	24.000	24.000	20,262
2022-05-04	23.950	24.550	23.500	24.550	24.550	43,646
2022-05-03	24.650	24.700	23.600	23.950	23.950	38,621
2022-04-29	24.000	25.050	23.850	24.300	24.300	99,605
2022-04-28	25.700	25.700	24.050	24.950	24.950	61,320
2022-04-27	25.900	25.900	24.600	25.050	25.050	75,884
2022-04-26	26.700	27.000	23.950	25.200	25.200	101,603
2022-04-25	26.900	29.650	26.700	27.650	27.650	489,684
2022-04-22	25.750	27.450	25.750	27.250	27.250	380,047
2022-04-21	25.100	25.800	24.800	25.750	25.750	146,411
2022-04-20	25.100	25.150	23.900	24.750	24.750	54,858
2022-04-19	23.750	25.000	23.600	24.800	24.800	140,561
2022-04-18	24.050	24.200	23.350	23.350	23.350	109,968
2022-04-15	23.000	24.600	22.000	24.000	24.000	119,938
2022-04-14	24.450	24.450	22.150	23.050	23.050	227,356
2022-04-13	24.900	24.900	23.200	24.350	24.350	171,546
2022-04-12	25.000	25.000	23.900	24.600	24.600	40,613
2022-04-11	25.050	25.050	22.950	24.600	24.600	116,397
2022-04-08	25.400	25.800	24.900	25.350	25.350	74,325
2022-04-07	26.100	26.100	25.250	25.800	25.800	69,512
2022-04-06	25.950	26.600	25.150	26.050	26.050	119,810
2022-04-01	26.000	26.600	25.400	25.900	25.900	69,533
2022-03-31	26.150	26.150	25.300	25.600	25.600	65,933
2022-03-30	26.100	26.100	25.600	26.050	26.050	53,281
2022-03-29	26.300	26.550	25.650	25.850	25.850	63,213
2022-03-28	25.800	27.000	25.800	26.400	26.400	226,123
2022-03-25	25.700	26.200	25.100	25.300	25.300	141,613
2022-03-24	25.400	26.200	25.400	25.700	25.700	15,658
2022-03-23	26.000	26.050	25.450	25.900	25.900	57,032
2022-03-22	26.550	26.650	25.850	26.200	26.200	28,862
2022-03-21	26.600	26.800	25.650	26.550	26.550	18,709
2022-03-18	26.600	26.800	25.650	26.300	26.300	38,322
2022-03-17	25.550	26.750	25.550	26.300	26.300	46,291
2022-03-16	26.000	26.650	25.750	25.950	25.950	40,329
2022-03-15	27.000	27.000	25.700	25.750	25.750	65,854
2022-03-14	25.500	27.000	25.500	26.950	26.950	39,996
2022-03-11	26.050	26.950	25.650	25.800	25.800	49,152
2022-03-10	26.950	27.000	26.100	26.300	26.300	19,493
2022-03-09	27.350	27.350	26.150	26.300	26.300	17,306
2022-03-08	27.150	27.250	26.100	26.100	26.100	59,793
2022-03-07	27.200	27.200	26.550	27.000	27.000	77,391
2022-03-04	27.500	27.550	26.700	26.900	26.900	79,430
2022-03-03	27.550	27.900	26.600	26.950	26.950	56,702
2022-03-02	26.550	27.350	26.350	27.300	27.300	63,898
2022-03-01	27.100	27.300	26.400	27.100	27.100	49,060
2022-02-25	26.200	27.250	26.150	26.700	26.700	28,519
2022-02-24	27.450	28.300	26.500	26.500	26.500	139,533
2022-02-23	26.500	27.850	26.500	27.100	27.100	33,769
2022-02-22	27.950	27.950	26.400	27.250	27.250	108,493
2022-02-21	27.450	29.050	27.050	27.300	27.300	182,536
2022-02-18	27.000	27.400	26.600	27.100	27.100	80,980
2022-02-17	25.900	28.400	25.900	27.400	27.400	166,034
2022-02-16	25.650	26.400	25.650	26.100	26.100	120,277
2022-02-15	26.250	26.300	25.100	26.250	26.250	160,986
2022-02-14	27.700	27.950	26.100	26.550	26.550	191,444

← NewerPage 19 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.