Medeon Biodesign historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	46.000	46.000	45.500	45.550	45.550	58,000
2024-01-26	45.850	46.000	45.850	46.000	46.000	23,000
2024-01-25	46.200	46.300	45.850	46.000	46.000	31,000
2024-01-24	46.300	46.850	46.100	46.100	46.100	55,000
2024-01-23	46.650	46.700	46.000	46.300	46.300	79,000
2024-01-22	46.600	47.000	46.150	46.400	46.400	77,000
2024-01-19	45.600	47.300	45.550	46.250	46.250	95,000
2024-01-18	46.300	46.300	45.200	45.300	45.300	48,000
2024-01-17	45.650	45.800	45.100	45.200	45.200	70,000
2024-01-16	45.600	45.600	45.000	45.600	45.600	37,000
2024-01-15	45.650	45.650	45.000	45.500	45.500	64,412
2024-01-12	46.000	46.000	45.450	45.550	45.550	29,000
2024-01-11	45.250	45.750	45.100	45.400	45.400	39,000
2024-01-10	45.000	45.250	45.000	45.050	45.050	10,000
2024-01-09	45.600	45.650	45.050	45.050	45.050	56,000
2024-01-08	46.000	46.000	45.650	45.650	45.650	42,000
2024-01-05	45.650	46.000	45.650	46.000	46.000	20,000
2024-01-04	44.900	45.900	44.900	45.500	45.500	115,000
2024-01-03	46.550	46.550	46.000	46.100	46.100	71,000
2024-01-02	46.350	46.650	46.350	46.650	46.650	35,000
2023-12-29	46.400	47.100	46.400	46.650	46.650	34,000
2023-12-28	46.400	46.500	46.100	46.400	46.400	60,000
2023-12-27	47.600	47.600	46.200	46.300	46.300	115,000
2023-12-26	46.300	47.350	46.300	47.000	47.000	38,000
2023-12-25	46.400	46.400	46.000	46.300	46.300	69,000
2023-12-22	46.550	46.650	46.450	46.450	46.450	36,000
2023-12-21	46.850	46.900	46.550	46.550	46.550	60,000
2023-12-20	46.850	47.000	46.800	46.850	46.850	51,000
2023-12-19	46.850	47.100	46.650	46.850	46.850	32,000
2023-12-18	47.800	47.800	46.900	47.100	47.100	32,000
2023-12-15	47.000	47.000	46.550	46.850	46.850	66,000
2023-12-14	47.150	47.350	46.850	47.150	47.150	82,000
2023-12-13	48.200	48.200	46.950	47.000	47.000	81,000
2023-12-12	47.500	48.200	47.500	47.650	47.650	65,000
2023-12-11	48.200	48.200	47.500	47.500	47.500	138,000
2023-12-08	49.600	50.400	48.000	48.550	48.550	273,000
2023-12-07	50.500	51.700	49.500	49.600	49.600	409,000
2023-12-06	51.000	51.000	49.450	50.000	50.000	522,000
2023-12-05	54.100	55.000	51.100	51.100	51.100	2,613,000
2023-12-04	46.300	50.600	45.800	50.600	50.600	759,000
2023-12-01	45.950	46.200	45.600	46.000	46.000	76,000
2023-11-30	45.700	45.800	45.500	45.650	45.650	58,000
2023-11-29	45.900	45.900	45.550	45.700	45.700	37,000
2023-11-28	46.000	46.600	45.850	45.900	45.900	38,000
2023-11-27	45.600	46.400	45.600	45.850	45.850	90,000
2023-11-24	45.650	45.700	45.400	45.600	45.600	29,000
2023-11-23	45.750	45.750	45.350	45.400	45.400	36,000
2023-11-22	45.150	45.350	45.000	45.300	45.300	67,000
2023-11-21	45.400	45.500	45.000	45.150	45.150	150,000
2023-11-20	45.600	46.000	45.200	45.500	45.500	55,000
2023-11-17	45.550	45.900	45.250	45.600	45.600	147,000
2023-11-16	45.950	46.000	45.500	45.650	45.650	65,000
2023-11-15	45.800	46.500	45.550	45.900	45.900	80,000
2023-11-14	45.700	45.900	45.200	45.800	45.800	69,000
2023-11-13	47.300	47.300	45.900	45.950	45.950	150,000
2023-11-10	48.500	48.500	47.300	47.300	47.300	123,000
2023-11-09	48.900	49.500	48.900	48.950	48.950	28,000
2023-11-08	49.050	49.100	48.700	48.900	48.900	52,000
2023-11-07	48.350	49.600	48.350	49.000	49.000	90,000
2023-11-06	48.150	48.800	48.100	48.350	48.350	63,000

← NewerPage 12 of 21 · 1,221 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.