Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	22.050	22.050	21.900	22.000	22.000	26,000
2024-10-25	22.150	22.300	22.100	22.300	22.300	35,500
2024-10-24	22.600	22.600	22.250	22.300	22.300	18,386
2024-10-23	22.600	22.700	22.400	22.600	22.600	14,553
2024-10-22	22.600	22.600	22.300	22.500	22.500	11,510
2024-10-21	22.700	22.700	22.500	22.500	22.500	9,916
2024-10-18	22.550	22.650	22.400	22.650	22.650	13,053
2024-10-17	23.050	23.050	22.700	22.900	22.900	16,229
2024-10-16	22.450	23.100	22.450	23.050	23.050	6,664
2024-10-15	23.100	23.100	22.850	22.850	22.850	59,357
2024-10-14	22.600	23.500	22.500	22.950	22.950	92,306
2024-10-11	20.450	22.700	20.450	22.150	22.150	71,756
2024-10-09	20.350	20.500	20.300	20.400	20.400	18,899
2024-10-08	20.550	20.550	20.300	20.350	20.350	20,260
2024-10-07	20.600	20.600	20.200	20.550	20.550	6,305
2024-10-04	20.500	20.550	20.400	20.400	20.400	11,010
2024-10-01	21.300	21.300	20.300	20.350	20.350	61,240
2024-09-30	21.150	21.300	21.000	21.300	21.300	18,128
2024-09-27	21.450	21.450	21.000	21.150	21.150	13,148
2024-09-26	21.000	21.450	21.000	21.450	21.450	3,210
2024-09-25	21.450	21.450	21.100	21.250	21.250	12,365
2024-09-24	21.300	21.300	21.050	21.050	21.050	17,210
2024-09-23	21.900	21.900	21.000	21.250	21.250	18,330
2024-09-20	21.900	21.900	21.100	21.150	21.150	17,110
2024-09-19	21.600	21.600	21.100	21.500	21.500	28,920
2024-09-18	21.600	22.000	21.600	21.700	21.700	5,300
2024-09-16	22.250	22.250	21.850	21.850	21.850	3,010
2024-09-13	21.550	22.050	21.450	22.050	22.050	23,081
2024-09-12	22.500	22.500	21.700	21.850	21.850	29,165
2024-09-11	22.000	22.550	22.000	22.250	22.250	20,860
2024-09-10	22.100	22.100	21.850	22.000	22.000	6,358
2024-09-09	21.600	22.300	21.600	22.150	22.150	17,415
2024-09-06	22.050	22.700	22.000	22.450	22.450	21,310
2024-09-05	22.800	22.800	21.950	22.800	22.800	2,110
2024-09-04	22.550	22.700	22.000	22.600	22.600	14,310
2024-09-03	23.450	23.450	22.700	22.850	22.850	13,010
2024-09-02	22.900	23.400	22.800	22.800	22.800	13,310
2024-08-30	23.500	23.600	22.750	22.900	22.900	22,132
2024-08-29	23.600	23.600	23.600	23.600	23.600	1,000
2024-08-28	23.600	23.600	23.000	23.600	23.600	7,828
2024-08-27	23.600	23.600	23.600	23.600	23.600	15
2024-08-26	22.800	23.650	22.800	23.650	23.650	6,515
2024-08-23	23.150	23.150	22.800	23.150	23.150	9,320
2024-08-22	22.900	23.250	22.800	23.250	23.250	18,541
2024-08-21	23.750	23.750	22.800	23.100	23.100	25,570
2024-08-20	23.000	23.150	22.400	23.150	23.150	28,724
2024-08-19	23.050	23.100	22.400	23.050	23.050	11,700
2024-08-16	22.800	22.900	21.950	22.900	22.900	23,640
2024-08-15	23.000	23.000	22.200	22.850	22.850	10,100
2024-08-14	22.100	22.900	22.100	22.500	22.500	21,110
2024-08-13	21.600	22.900	21.600	22.900	22.900	20,900
2024-08-12	21.150	22.500	21.050	22.500	22.500	33,222
2024-08-09	20.850	21.650	20.650	21.600	21.600	71,355
2024-08-08	19.950	20.800	19.900	20.650	20.650	19,040
2024-08-07	19.950	20.800	19.950	20.500	20.500	50,300
2024-08-06	20.000	20.100	19.800	19.950	19.950	72,112
2024-08-05	22.050	22.050	19.900	19.900	19.900	201,287
2024-08-02	23.900	23.900	22.450	22.700	22.700	150,232
2024-08-01	23.500	24.500	23.500	24.000	24.000	2,202
2024-07-31	23.450	24.050	23.450	23.950	23.950	34,160

← NewerPage 9 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.