Medeon Biodesign historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	48.000	48.100	48.000	48.100	48.100	16,000
2023-11-02	48.000	48.750	47.950	48.000	48.000	63,000
2023-11-01	48.000	49.000	48.000	48.000	48.000	56,000
2023-10-31	48.800	49.200	47.700	48.000	48.000	75,000
2023-10-30	48.200	49.850	48.200	48.600	48.600	98,000
2023-10-27	46.850	49.400	46.850	48.200	48.200	85,000
2023-10-26	47.200	47.200	46.850	46.850	46.850	35,000
2023-10-25	47.050	47.300	47.050	47.200	47.200	12,000
2023-10-24	46.950	47.200	46.800	47.050	47.050	31,000
2023-10-23	46.800	47.300	46.800	46.950	46.950	39,000
2023-10-20	47.350	47.350	46.450	46.850	46.850	47,000
2023-10-19	46.850	47.350	46.800	47.350	47.350	81,000
2023-10-18	47.150	47.350	46.950	46.950	46.950	29,000
2023-10-17	47.150	47.400	47.000	47.150	47.150	45,000
2023-10-16	46.950	48.000	46.900	47.100	47.100	33,000
2023-10-13	47.300	47.800	47.000	47.150	47.150	123,000
2023-10-12	47.550	48.400	47.550	48.000	48.000	39,000
2023-10-11	49.000	49.100	47.000	47.550	47.550	112,000
2023-10-06	49.150	49.900	49.150	49.350	49.350	67,000
2023-10-05	49.700	50.800	49.100	49.150	49.150	122,000
2023-10-04	51.900	52.000	49.750	49.900	49.900	139,000
2023-10-03	52.600	52.600	51.700	52.000	52.000	109,000
2023-10-02	54.000	55.000	51.000	53.000	53.000	892,000
2023-09-28	51.900	51.900	51.900	51.900	51.900	394,000
2023-09-27	47.100	47.350	46.800	47.200	47.200	36,000
2023-09-26	48.000	48.000	47.000	47.350	47.350	33,000
2023-09-25	47.800	48.100	47.650	48.000	48.000	20,000
2023-09-22	48.050	48.050	47.750	48.000	48.000	27,000
2023-09-21	48.500	48.500	48.100	48.250	48.250	17,000
2023-09-20	48.600	48.700	48.350	48.500	48.500	23,000
2023-09-19	48.650	48.900	48.500	48.600	48.600	19,000
2023-09-18	49.250	49.500	48.600	48.650	48.650	31,000
2023-09-15	48.700	49.800	48.550	49.350	49.350	28,000
2023-09-14	48.600	49.050	48.200	49.000	49.000	55,000
2023-09-13	47.700	48.600	47.700	48.600	48.600	16,000
2023-09-12	47.650	47.950	47.650	47.700	47.700	7,000
2023-09-11	48.400	48.600	47.500	47.650	47.650	78,000
2023-09-08	48.600	48.600	48.200	48.400	48.400	37,000
2023-09-07	48.850	49.000	48.750	48.750	48.750	43,000
2023-09-06	48.850	48.900	48.700	48.850	48.850	31,000
2023-09-05	48.650	48.900	48.600	48.800	48.800	31,000
2023-09-04	48.800	49.000	48.800	48.900	48.900	27,000
2023-09-01	49.000	49.050	48.800	48.800	48.800	55,000
2023-08-31	49.300	49.300	48.750	49.000	49.000	53,000
2023-08-30	48.900	49.700	48.800	49.300	49.300	41,000
2023-08-29	48.800	48.900	48.800	48.900	48.900	9,000
2023-08-28	49.200	50.500	48.750	48.750	48.750	31,000
2023-08-25	48.550	48.850	48.400	48.850	48.850	12,000
2023-08-24	48.600	48.950	48.600	48.650	48.650	17,000
2023-08-23	48.500	49.150	48.500	48.600	48.600	41,000
2023-08-22	51.400	51.700	51.100	51.200	48.262	55,649
2023-08-21	51.500	52.000	51.000	51.000	48.074	70,349
2023-08-18	51.500	51.700	50.800	51.000	48.074	56,699
2023-08-17	51.500	52.000	51.300	51.700	48.734	35,699
2023-08-16	51.800	51.800	51.300	51.500	48.545	43,049
2023-08-15	50.200	53.000	50.200	51.800	48.828	53,549
2023-08-14	53.800	53.800	51.000	51.200	48.262	155,398
2023-08-11	53.800	53.800	53.300	53.800	50.713	23,099
2023-08-10	54.000	54.000	53.300	53.600	50.525	92,399
2023-08-09	54.100	54.700	54.000	54.100	50.996	40,949

← NewerPage 13 of 21 · 1,216 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.