Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.350	20.450	18.350	19.600	19.600	123,006
2025-07-24	17.150	18.350	17.150	18.350	18.350	70,252
2025-07-23	17.350	17.350	16.900	17.150	17.150	24,871
2025-07-22	17.350	17.350	17.000	17.200	17.200	17,550
2025-07-21	16.700	17.300	16.700	17.300	17.300	22,350
2025-07-18	16.650	17.200	16.600	17.000	17.000	28,395
2025-07-17	17.500	17.500	16.650	17.300	17.300	24,357
2025-07-16	17.450	17.450	16.700	17.450	17.450	20,570
2025-07-15	17.100	17.100	16.450	16.850	16.850	36,315
2025-07-14	16.950	17.100	16.500	16.500	16.500	61,011
2025-07-11	16.900	17.600	16.800	17.350	17.350	82,288
2025-07-10	17.550	17.550	16.850	16.850	16.850	24,000
2025-07-09	17.450	18.300	17.350	17.950	17.950	26,150
2025-07-08	17.600	17.600	17.400	17.500	17.500	20,030
2025-07-07	17.950	18.000	17.500	17.500	17.500	26,550
2025-07-04	18.000	18.250	17.800	17.950	17.950	64,498
2025-07-03	18.800	18.800	18.100	18.350	18.350	58,200
2025-07-02	18.250	18.800	18.200	18.650	18.650	12,910
2025-07-01	18.550	18.850	18.550	18.850	18.850	8,052
2025-06-30	18.600	19.200	18.400	18.400	18.400	30,700
2025-06-27	18.600	18.600	18.400	18.600	18.600	9,152
2025-06-26	18.900	18.900	18.350	18.500	18.500	17,972
2025-06-25	18.600	18.850	18.600	18.850	18.850	17,500
2025-06-24	18.950	19.000	18.650	18.750	18.750	22,961
2025-06-23	19.150	19.150	18.900	18.950	18.950	23,261
2025-06-20	19.250	19.250	19.000	19.250	19.250	20,700
2025-06-19	18.900	19.650	18.900	19.650	19.650	15,300
2025-06-18	19.000	19.050	19.000	19.000	19.000	3,000
2025-06-17	19.600	20.000	19.050	19.400	19.400	33,122
2025-06-16	20.150	20.150	19.450	19.550	19.550	25,164
2025-06-13	20.700	20.700	20.150	20.150	20.150	14,132
2025-06-12	20.250	21.200	20.150	21.200	21.200	17,530
2025-06-11	20.300	20.350	20.100	20.250	20.250	23,305
2025-06-10	21.300	21.300	20.600	20.800	20.800	23,910
2025-06-09	21.350	21.500	20.900	21.350	21.350	4,210
2025-06-06	21.550	21.600	21.450	21.500	21.500	26,050
2025-06-05	22.800	22.800	21.000	21.000	21.000	37,220
2025-06-04	23.300	23.350	22.200	22.400	22.400	51,300
2025-06-03	24.050	24.150	22.450	23.000	23.000	79,788
2025-06-02	22.900	25.900	22.750	23.900	23.900	235,005
2025-05-29	22.800	23.550	21.550	23.100	23.100	168,908
2025-05-28	20.900	23.550	20.400	23.100	23.100	171,475
2025-05-27	21.000	21.200	19.950	20.500	20.500	61,060
2025-05-26	20.200	20.950	20.100	20.700	20.700	45,795
2025-05-23	19.550	20.100	19.500	19.600	19.600	30,470
2025-05-22	20.350	20.650	20.350	20.400	20.400	41,000
2025-05-21	19.950	20.500	19.900	20.150	20.150	48,070
2025-05-20	20.900	20.950	19.600	19.700	19.700	51,997
2025-05-19	18.600	21.400	18.600	20.500	20.500	139,387
2025-05-16	18.100	18.450	18.000	18.450	18.450	32,291
2025-05-15	18.050	18.100	17.950	18.100	18.100	8,000
2025-05-14	18.000	18.000	17.800	18.000	18.000	9,820
2025-05-13	18.000	18.100	18.000	18.100	18.100	21,600
2025-05-12	17.950	18.350	17.950	18.200	18.200	16,501
2025-05-09	18.450	18.450	17.950	17.950	17.950	30,744
2025-05-08	18.300	18.300	17.900	18.000	18.000	13,000
2025-05-07	17.450	18.250	17.450	18.250	18.250	22,100
2025-05-06	17.500	17.500	17.500	17.500	17.500	1,056
2025-05-05	18.550	18.550	17.150	17.250	17.250	81,497
2025-05-02	18.450	18.500	17.500	17.950	17.950	93,471

← NewerPage 6 of 21 · 1,218 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.