Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	17.800	19.150	17.800	18.500	18.500	55,009
2025-04-29	17.250	17.700	17.100	17.700	17.700	16,000
2025-04-28	17.550	17.550	17.050	17.200	17.200	18,100
2025-04-25	17.550	17.550	17.000	17.550	17.550	2,066
2025-04-24	17.750	17.750	17.050	17.500	17.500	11,022
2025-04-23	16.950	17.500	16.950	17.100	17.100	5,534
2025-04-22	16.950	17.050	16.950	17.050	17.050	8,057
2025-04-21	17.350	17.350	17.000	17.300	17.300	19,156
2025-04-18	16.600	16.800	16.600	16.650	16.650	25,651
2025-04-17	16.600	17.350	16.550	16.700	16.700	46,400
2025-04-16	17.050	17.100	16.800	17.000	17.000	43,107
2025-04-15	17.850	17.900	17.550	17.550	17.550	63,311
2025-04-14	18.000	18.000	17.650	17.750	17.750	22,164
2025-04-11	19.050	19.050	17.550	17.950	17.950	49,756
2025-04-10	14.800	18.500	14.800	18.250	18.250	98,705
2025-04-09	16.650	17.000	14.500	14.750	14.750	132,487
2025-04-08	16.250	16.600	16.150	16.400	16.400	62,758
2025-04-07	19.650	19.650	16.150	16.300	16.300	144,234
2025-04-02	19.850	20.650	19.850	20.650	20.650	6,449
2025-04-01	20.250	20.250	19.700	20.150	20.150	40,200
2025-03-31	20.000	20.100	19.750	19.850	19.850	29,638
2025-03-28	20.500	21.000	20.000	20.500	20.500	19,040
2025-03-27	21.050	21.100	20.050	20.500	20.500	86,472
2025-03-26	21.450	21.450	21.350	21.450	21.450	3,591
2025-03-25	21.850	21.850	21.400	21.450	21.450	37,425
2025-03-24	21.950	22.100	21.950	22.100	22.100	4,002
2025-03-21	21.950	22.300	21.950	22.300	22.300	1,203
2025-03-20	21.800	22.250	21.800	22.200	22.200	32,765
2025-03-19	21.750	22.000	21.750	22.000	22.000	14,063
2025-03-18	22.500	22.500	21.800	21.800	21.800	25,978
2025-03-17	22.950	23.000	22.000	22.000	22.000	18,487
2025-03-14	22.000	22.100	21.900	22.100	22.100	21,430
2025-03-13	23.200	23.200	21.900	22.500	22.500	102,928
2025-03-12	23.800	23.800	22.800	22.800	22.800	40,993
2025-03-11	24.250	24.300	23.250	23.800	23.800	23,910
2025-03-10	24.300	24.700	24.300	24.300	24.300	19,000
2025-03-07	24.500	24.500	24.150	24.150	24.150	11,400
2025-03-06	24.750	24.750	24.350	24.450	24.450	21,002
2025-03-05	25.250	25.250	24.650	24.750	24.750	41,252
2025-03-04	24.800	25.200	24.350	24.350	24.350	16,002
2025-03-03	24.050	25.000	23.900	24.700	24.700	102,639
2025-02-27	24.500	25.400	24.250	24.600	24.600	63,463
2025-02-26	23.950	24.250	23.900	24.000	24.000	28,039
2025-02-25	26.000	26.000	23.050	24.800	24.800	111,127
2025-02-24	25.050	26.000	24.800	25.600	25.600	109,711
2025-02-21	24.700	24.850	24.600	24.800	24.800	38,039
2025-02-20	25.200	25.350	24.650	24.950	24.950	107,137
2025-02-19	25.550	25.550	25.000	25.400	25.400	60,150
2025-02-18	26.000	26.000	25.100	25.500	25.500	14,780
2025-02-17	25.100	25.950	25.100	25.800	25.800	29,141
2025-02-14	25.000	25.300	24.850	24.850	24.850	23,512
2025-02-13	25.100	25.600	24.850	25.550	25.550	19,061
2025-02-12	25.500	25.550	25.050	25.050	25.050	18,720
2025-02-11	25.950	26.000	24.850	25.450	25.450	39,162
2025-02-10	26.100	26.950	25.450	25.550	25.550	108,189
2025-02-07	25.500	26.900	24.950	26.000	26.000	193,818
2025-02-06	25.850	25.850	24.900	25.100	25.100	32,596
2025-02-05	24.650	25.800	24.400	25.800	25.800	82,186
2025-02-04	26.000	26.650	24.400	24.500	24.500	131,558
2025-02-03	24.150	26.100	23.600	26.100	26.100	174,256

← NewerPage 7 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.