Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.050	18.200	17.950	18.200	18.200	44,658
2025-10-20	17.950	18.050	17.550	18.050	18.050	22,214
2025-10-17	17.950	17.950	17.950	17.950	17.950	52
2025-10-16	17.850	17.850	17.400	17.800	17.800	22,526
2025-10-15	17.550	17.900	17.400	17.750	17.750	4,052
2025-10-14	18.000	18.000	17.750	17.750	17.750	11,027
2025-10-13	17.550	17.750	17.500	17.650	17.650	25,377
2025-10-09	17.800	17.900	17.450	17.500	17.500	4,553
2025-10-08	17.100	17.800	17.100	17.800	17.800	4,150
2025-10-07	17.750	17.850	17.350	17.750	17.750	39,285
2025-10-03	18.450	18.450	17.550	17.800	17.800	24,179
2025-10-02	18.450	18.450	18.000	18.450	18.450	500
2025-10-01	18.500	18.500	18.050	18.200	18.200	8,800
2025-09-30	18.500	18.500	18.050	18.500	18.500	30,906
2025-09-26	18.300	18.600	18.100	18.600	18.600	32,900
2025-09-25	17.800	18.150	17.800	18.150	18.150	5,449
2025-09-24	18.100	18.100	17.850	18.000	18.000	34,750
2025-09-23	18.450	18.450	17.450	17.900	17.900	77,104
2025-09-22	19.550	19.550	18.200	18.200	18.200	54,076
2025-09-19	18.650	19.450	18.650	19.450	19.450	9,152
2025-09-18	18.650	19.450	18.650	19.450	19.450	363
2025-09-17	19.050	19.050	18.650	18.700	18.700	19,051
2025-09-16	19.050	19.050	18.500	18.600	18.600	25,589
2025-09-15	18.900	18.900	18.400	18.600	18.600	47,707
2025-09-12	19.250	19.300	19.200	19.200	19.200	12,761
2025-09-11	19.650	19.700	19.500	19.600	19.600	25,149
2025-09-10	20.200	20.200	20.200	20.200	20.200	0
2025-09-09	19.950	20.250	19.850	20.200	20.200	38,653
2025-09-08	19.950	19.950	19.800	19.950	19.950	6,700
2025-09-05	19.900	20.000	19.150	20.000	20.000	5,649
2025-09-04	18.750	19.800	18.700	19.800	19.800	31,466
2025-09-03	19.150	19.600	19.150	19.250	19.250	16,600
2025-09-02	19.950	19.950	19.350	19.350	19.350	35,460
2025-09-01	19.900	20.000	19.850	19.850	19.850	13,000
2025-08-29	19.950	20.500	19.500	20.000	20.000	60,629
2025-08-28	20.200	20.350	19.700	20.150	20.150	93,050
2025-08-27	19.350	20.250	19.250	20.000	20.000	64,315
2025-08-26	19.800	20.000	19.800	20.000	20.000	14,000
2025-08-25	20.550	20.550	19.200	19.800	19.800	41,100
2025-08-22	19.650	19.650	19.650	19.650	19.650	0
2025-08-21	19.300	19.650	19.250	19.650	19.650	39,651
2025-08-20	19.100	19.800	18.900	19.750	19.750	105,010
2025-08-19	19.900	20.000	19.100	19.400	19.400	78,600
2025-08-18	20.150	20.200	19.250	20.000	20.000	46,260
2025-08-15	19.900	20.400	19.850	20.250	20.250	61,510
2025-08-14	20.450	20.500	20.000	20.300	20.300	70,489
2025-08-13	19.950	20.450	19.950	20.200	20.200	40,276
2025-08-12	20.400	20.450	19.900	20.300	20.300	107,520
2025-08-11	20.450	20.450	20.000	20.350	20.350	57,001
2025-08-08	20.400	20.450	19.750	20.000	20.000	79,190
2025-08-07	20.300	20.450	19.900	19.900	19.900	104,380
2025-08-06	20.000	20.650	19.750	20.250	20.250	103,130
2025-08-05	19.650	20.500	19.650	20.500	20.500	115,620
2025-08-04	19.550	20.100	19.200	19.650	19.650	63,295
2025-08-01	19.600	19.600	19.600	19.600	19.600	0
2025-07-31	19.150	19.600	19.000	19.600	19.600	33,755
2025-07-30	19.150	19.500	18.650	18.850	18.850	40,611
2025-07-29	18.600	18.700	17.750	18.700	18.700	34,895
2025-07-28	19.100	19.100	17.850	18.200	18.200	71,550
2025-07-25	18.350	20.450	18.350	19.600	19.600	123,006

← NewerPage 5 of 21 · 1,217 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.