Medeon Biodesign historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	45.750	46.000	45.600	46.000	46.000	39,000
2024-07-31	46.200	46.200	45.300	45.400	45.400	26,000
2024-07-30	45.100	45.350	45.100	45.350	45.350	16,000
2024-07-29	45.850	45.900	45.500	45.500	45.500	37,000
2024-07-26	44.500	46.350	44.500	45.850	45.850	54,000
2024-07-23	46.150	47.950	46.100	46.600	46.600	57,000
2024-07-22	47.200	47.200	45.800	46.150	46.150	107,000
2024-07-19	47.950	47.950	46.550	47.400	47.400	105,000
2024-07-18	48.500	48.500	47.700	47.850	47.850	101,000
2024-07-17	48.750	49.000	48.600	48.600	48.600	23,000
2024-07-16	49.450	49.500	48.550	48.550	48.550	42,000
2024-07-15	49.050	49.750	48.550	49.450	49.450	90,000
2024-07-12	47.700	48.750	47.700	48.150	48.150	149,000
2024-07-11	50.000	50.000	48.500	48.750	48.750	130,000
2024-07-10	49.650	50.500	49.650	49.750	49.750	87,000
2024-07-09	51.300	51.300	49.500	49.650	49.650	152,000
2024-07-08	51.500	51.500	50.800	50.900	50.900	81,000
2024-07-05	52.800	52.800	51.000	51.500	51.500	252,000
2024-07-04	52.900	52.900	51.800	52.300	52.300	164,000
2024-07-03	53.300	53.900	52.400	52.500	52.500	241,000
2024-07-02	53.000	54.900	52.600	53.300	53.300	386,000
2024-07-01	51.400	54.500	51.400	53.000	53.000	556,000
2024-06-28	50.900	51.500	50.500	51.000	51.000	186,000
2024-06-27	51.300	51.800	50.500	50.600	50.600	168,000
2024-06-26	51.200	51.500	50.700	51.100	51.100	229,000
2024-06-25	51.700	51.900	49.700	51.000	51.000	264,000
2024-06-24	51.000	51.800	49.200	50.900	50.900	608,000
2024-06-21	48.450	51.100	48.100	50.500	50.500	528,000
2024-06-20	45.450	49.900	45.450	49.900	49.900	901,000
2024-06-19	47.000	47.700	45.000	45.400	45.400	696,000
2024-06-18	42.850	47.000	42.850	47.000	47.000	714,000
2024-06-17	41.900	42.900	41.900	42.750	42.750	73,000
2024-06-14	41.600	41.950	41.550	41.900	41.900	57,000
2024-06-13	41.950	41.950	41.450	41.550	41.550	77,000
2024-06-12	42.500	42.500	41.800	42.000	42.000	63,000
2024-06-11	42.250	42.450	41.550	41.900	41.900	93,000
2024-06-07	41.800	42.200	41.800	42.100	42.100	38,000
2024-06-06	42.150	42.150	41.950	41.950	41.950	54,000
2024-06-05	42.250	42.400	41.950	42.200	42.200	50,000
2024-06-04	42.450	42.500	42.050	42.250	42.250	38,000
2024-06-03	42.000	42.200	41.900	42.200	42.200	52,000
2024-05-31	42.150	42.500	41.850	42.000	42.000	58,000
2024-05-30	41.850	42.100	41.700	41.700	41.700	49,000
2024-05-29	42.000	42.250	42.000	42.050	42.050	38,000
2024-05-28	42.400	42.400	42.200	42.250	42.250	24,000
2024-05-27	42.500	42.550	42.100	42.200	42.200	72,000
2024-05-24	42.550	42.700	42.500	42.500	42.500	34,000
2024-05-23	42.800	42.850	42.450	42.700	42.700	58,000
2024-05-22	42.900	43.200	42.750	42.800	42.800	49,000
2024-05-21	43.000	43.200	42.800	43.000	43.000	35,000
2024-05-20	43.000	43.100	42.800	43.000	43.000	19,000
2024-05-17	42.800	43.000	42.800	42.900	42.900	34,000
2024-05-16	42.950	43.100	42.850	43.000	43.000	70,000
2024-05-15	43.000	43.050	42.950	42.950	42.950	32,000
2024-05-14	43.200	43.300	42.950	43.000	43.000	23,000
2024-05-13	43.450	43.500	43.000	43.000	43.000	54,000
2024-05-10	43.000	43.300	42.900	42.950	42.950	44,000
2024-05-09	43.000	43.000	42.800	42.850	42.850	23,000
2024-05-08	42.600	43.300	42.600	42.900	42.900	40,000
2024-05-07	42.800	42.800	42.400	42.500	42.500	56,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-23	0.5198 TWD
2022-08-22	1.1883 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.