Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	23.600	24.050	23.500	23.900	23.900	32,612
2025-01-21	23.600	24.000	23.200	23.700	23.700	35,701
2025-01-20	24.550	24.550	22.950	23.200	23.200	86,213
2025-01-17	23.700	25.000	23.700	24.250	24.250	62,209
2025-01-16	23.850	24.000	23.400	23.700	23.700	52,154
2025-01-15	24.100	24.500	23.000	23.850	23.850	91,469
2025-01-14	24.950	25.100	23.300	24.150	24.150	203,752
2025-01-13	27.300	27.350	25.200	25.200	25.200	159,185
2025-01-10	30.450	32.500	26.300	27.250	27.250	658,757
2025-01-09	27.100	30.500	27.000	29.950	29.950	823,784
2025-01-08	24.000	28.000	24.000	27.000	27.000	319,372
2025-01-07	23.800	24.550	23.800	24.300	24.300	29,530
2025-01-06	25.500	26.350	23.900	24.050	24.050	78,936
2025-01-03	24.450	27.100	24.000	25.600	25.600	131,969
2025-01-02	25.100	25.450	24.400	24.500	24.500	67,372
2024-12-31	24.600	25.600	24.000	25.150	25.150	109,931
2024-12-30	26.550	27.100	22.700	24.650	24.650	327,355
2024-12-27	24.000	27.150	23.900	27.150	27.150	620,726
2024-12-26	19.700	24.450	19.700	24.000	24.000	379,835
2024-12-25	19.900	20.000	19.500	19.500	19.500	43,475
2024-12-24	19.650	20.050	19.650	20.050	20.050	4,000
2024-12-23	20.050	20.050	19.800	20.050	20.050	3,802
2024-12-20	20.400	20.600	19.900	19.900	19.900	51,840
2024-12-19	20.300	20.800	20.300	20.400	20.400	11,000
2024-12-18	20.400	20.800	20.350	20.350	20.350	11,140
2024-12-17	20.100	20.200	20.000	20.150	20.150	36,500
2024-12-16	20.050	20.500	20.050	20.400	20.400	4,579
2024-12-13	20.500	20.500	20.400	20.500	20.500	15,197
2024-12-12	20.650	20.900	20.650	20.900	20.900	10,546
2024-12-11	20.600	20.700	20.600	20.700	20.700	3,000
2024-12-10	20.850	20.950	20.500	20.850	20.850	22,900
2024-12-09	21.100	21.100	20.700	20.700	20.700	28,100
2024-12-06	20.950	21.000	20.950	21.000	21.000	9,000
2024-12-05	20.700	20.700	20.700	20.700	20.700	3,000
2024-12-04	20.600	20.700	20.500	20.500	20.500	42,776
2024-12-03	20.850	20.850	20.850	20.850	20.850	0
2024-12-02	20.900	21.050	20.750	20.850	20.850	27,765
2024-11-29	20.700	21.050	20.700	21.050	21.050	27,000
2024-11-28	20.650	20.650	20.250	20.400	20.400	15,594
2024-11-27	21.100	21.100	20.000	20.500	20.500	43,273
2024-11-26	21.000	21.100	20.750	20.850	20.850	6,053
2024-11-25	21.500	21.500	21.000	21.200	21.200	3,518
2024-11-22	21.550	21.550	21.000	21.050	21.050	1,352
2024-11-21	20.900	21.550	20.700	21.000	21.000	27,447
2024-11-20	21.700	21.700	21.700	21.700	21.700	0
2024-11-19	20.900	21.800	20.900	21.700	21.700	5,530
2024-11-18	20.500	21.450	20.450	21.450	21.450	35,234
2024-11-15	20.700	20.750	20.300	20.700	20.700	39,273
2024-11-14	20.900	20.950	20.750	20.950	20.950	8,943
2024-11-13	21.100	21.100	20.900	20.900	20.900	14,366
2024-11-12	21.200	21.300	21.100	21.200	21.200	36,400
2024-11-11	21.300	21.500	21.300	21.500	21.500	5,254
2024-11-08	21.600	21.600	21.300	21.500	21.500	7,120
2024-11-07	21.600	21.600	21.450	21.450	21.450	20,145
2024-11-06	21.500	21.500	21.300	21.400	21.400	4,145
2024-11-05	21.550	21.800	21.100	21.400	21.400	24,265
2024-11-04	21.600	21.700	21.400	21.550	21.550	11,260
2024-11-01	21.300	21.400	21.200	21.300	21.300	11,345
2024-10-30	21.950	21.950	21.650	21.750	21.750	5,203
2024-10-29	21.800	21.900	21.750	21.750	21.750	8,000

← NewerPage 8 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.