Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	28.100	28.750	27.600	28.050	28.050	65,496
2022-02-10	28.100	28.150	27.450	28.050	28.050	95,679
2022-02-09	28.300	28.500	27.400	28.150	28.150	89,565
2022-02-08	28.200	28.850	27.900	28.200	28.200	134,861
2022-02-07	30.300	30.950	28.050	28.550	28.550	200,507
2022-01-26	30.200	30.300	29.900	30.150	30.150	234,837
2022-01-25	29.750	30.250	29.750	29.900	29.900	303,254
2022-01-24	29.200	30.550	29.200	29.750	29.750	212,686
2022-01-21	28.800	29.450	28.700	28.950	28.950	130,774
2022-01-20	29.000	29.000	28.300	28.750	28.750	80,520
2022-01-19	29.050	29.100	28.350	28.750	28.750	46,692
2022-01-18	29.950	29.950	28.400	28.750	28.750	156,343
2022-01-17	30.600	31.050	29.050	29.250	29.250	266,603
2022-01-14	31.700	33.150	29.200	30.200	30.200	766,415
2022-01-13	27.500	32.050	27.500	31.450	31.450	1,073,333
2022-01-12	28.000	28.000	27.100	27.200	27.200	73,360
2022-01-11	30.000	30.100	27.050	27.300	27.300	217,050
2022-01-10	30.200	32.400	28.950	30.000	30.000	407,585
2022-01-07	28.800	30.100	28.700	30.000	30.000	342,532
2022-01-06	28.100	30.500	27.800	28.750	28.750	199,836
2022-01-05	28.900	29.100	27.500	28.050	28.050	112,887
2022-01-04	27.550	29.500	27.400	28.000	28.000	301,678
2022-01-03	26.950	27.700	26.950	27.200	27.200	67,721
2021-12-30	26.500	27.700	26.500	27.450	27.450	23,347
2021-12-29	27.000	27.450	26.800	27.350	27.350	21,372
2021-12-28	26.900	27.550	26.550	27.000	27.000	37,345
2021-12-27	27.650	27.650	26.900	26.900	26.900	36,861
2021-12-24	27.150	27.900	27.100	27.200	27.200	32,636
2021-12-23	27.000	27.850	27.000	27.100	27.100	8,022
2021-12-22	28.000	28.000	27.050	27.500	27.500	35,514
2021-12-21	27.950	27.950	27.800	27.950	27.950	11,252
2021-12-20	27.350	28.300	27.100	28.300	28.300	20,685
2021-12-17	27.600	28.500	27.300	27.550	27.550	123,497
2021-12-16	27.650	27.650	27.050	27.300	27.300	32,485
2021-12-15	27.950	27.950	26.500	27.300	27.300	73,999
2021-12-14	28.100	28.100	26.900	26.900	26.900	108,871
2021-12-13	28.450	28.450	27.700	27.850	27.850	75,781
2021-12-10	28.750	31.000	28.400	28.500	28.500	120,427
2021-12-09	28.850	28.950	28.450	28.500	28.500	22,407
2021-12-08	28.550	29.300	28.050	28.950	28.950	19,475
2021-12-07	28.450	28.950	27.950	28.950	28.950	97,348
2021-12-06	29.400	29.400	28.400	28.800	28.800	45,724
2021-12-03	29.350	29.350	28.700	28.800	28.800	90,216
2021-12-02	29.850	30.000	28.550	29.700	29.700	101,792
2021-12-01	30.800	31.500	28.200	29.900	29.900	341,577
2021-11-30	32.750	33.000	26.600	30.550	30.550	320,084
2021-11-29	30.450	34.100	29.800	33.000	33.000	873,680
2021-11-26	26.700	31.150	25.900	30.200	30.200	788,978
2021-11-25	26.050	26.700	25.950	26.700	26.700	100,244
2021-11-24	26.850	26.850	25.950	26.100	26.100	16,141
2021-11-23	26.950	26.950	26.050	26.200	26.200	36,956
2021-11-22	26.950	27.000	26.300	26.300	26.300	50,245
2021-11-19	26.500	26.900	26.000	26.400	26.400	74,492
2021-11-18	25.950	26.950	25.450	25.900	25.900	105,163
2021-11-17	27.450	27.500	26.000	26.650	26.650	133,817
2021-11-16	27.000	27.450	26.950	27.100	27.100	42,522
2021-11-15	27.050	27.450	26.950	27.000	27.000	57,020
2021-11-12	28.050	28.050	27.000	27.100	27.100	112,191
2021-11-11	26.950	28.150	26.750	27.150	27.150	106,129
2021-11-10	27.400	27.400	26.550	26.950	26.950	39,729

← NewerPage 20 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.