Medeon Biodesign historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	50.700	52.500	50.700	52.500	49.488	54,599
2022-11-02	51.000	52.500	51.000	51.900	48.922	98,699
2022-11-01	50.900	51.700	50.700	51.000	48.074	51,449
2022-10-31	51.500	51.500	50.200	50.500	47.603	24,149
2022-10-28	50.600	51.000	49.350	49.800	46.943	73,499
2022-10-27	49.500	51.800	48.900	51.000	48.074	139,649
2022-10-26	49.750	49.750	48.500	49.500	46.660	62,999
2022-10-25	49.300	49.750	48.150	48.350	45.576	94,499
2022-10-24	50.700	50.900	49.550	49.800	46.943	73,499
2022-10-21	50.600	51.200	49.800	49.800	46.943	89,249
2022-10-20	50.000	51.100	49.450	51.100	48.168	121,799
2022-10-19	51.800	51.800	50.500	50.500	47.603	71,399
2022-10-18	51.400	51.700	50.600	51.100	48.168	62,999
2022-10-17	52.100	52.100	49.350	50.600	47.697	127,049
2022-10-14	50.800	53.000	50.100	52.100	49.111	153,298
2022-10-13	52.500	53.300	49.000	49.350	46.518	292,948
2022-10-12	52.800	53.300	52.000	52.900	49.865	174,298
2022-10-11	56.100	56.100	50.400	51.800	48.828	518,696
2022-10-07	56.100	57.600	55.000	55.800	52.598	161,698
2022-10-06	57.800	57.900	55.900	56.100	52.881	368,547
2022-10-05	59.000	59.200	56.900	57.100	53.824	288,748
2022-10-04	62.200	62.200	57.500	58.400	55.049	608,995
2022-10-03	62.000	64.000	59.800	60.500	57.029	640,495
2022-09-30	55.600	64.500	55.600	62.900	59.291	1,033,192
2022-09-29	54.100	59.000	54.000	59.000	55.615	709,795
2022-09-28	57.700	58.500	53.700	53.700	50.619	243,598
2022-09-27	58.200	58.200	56.600	57.600	54.295	182,698
2022-09-26	60.500	60.500	57.200	58.200	54.861	313,947
2022-09-23	61.300	63.900	61.000	61.500	57.971	328,647
2022-09-22	61.100	61.100	59.800	60.900	57.406	137,549
2022-09-21	61.900	61.900	60.200	60.600	57.123	133,349
2022-09-20	61.500	62.000	61.300	61.500	57.971	68,249
2022-09-19	62.600	62.600	61.000	61.500	57.971	110,249
2022-09-16	63.400	63.400	61.900	62.000	58.443	170,098
2022-09-15	63.500	64.200	62.700	62.900	59.291	129,149
2022-09-14	63.000	63.400	62.500	63.100	59.480	107,099
2022-09-13	65.500	65.500	63.500	63.500	59.857	112,349
2022-09-12	64.200	65.100	63.200	64.700	60.988	165,898
2022-09-08	64.000	64.300	63.400	64.100	60.422	115,499
2022-09-07	63.500	64.700	63.000	63.100	59.480	217,348
2022-09-06	66.600	66.600	62.800	64.100	60.422	409,497
2022-09-05	67.500	68.300	66.000	66.000	62.213	348,597
2022-09-02	68.700	69.800	67.200	67.300	63.439	497,696
2022-09-01	69.900	71.900	68.700	68.700	64.758	1,702,038
2022-08-31	67.700	69.300	67.100	69.000	65.041	851,544
2022-08-30	67.500	71.000	67.300	67.700	63.816	2,167,185
2022-08-29	61.500	67.400	61.000	66.300	62.496	837,894
2022-08-26	63.400	63.400	62.600	62.600	59.008	243,598
2022-08-25	66.500	66.600	63.300	63.300	59.668	638,395
2022-08-24	61.000	65.700	61.000	65.100	61.365	466,196
2022-08-23	61.400	61.800	60.300	60.800	57.312	141,749
2022-08-22	59.700	63.100	59.700	61.000	57.500	503,996
2022-08-19	73.200	73.900	72.300	72.700	56.165	527,936
2022-08-18	72.200	72.600	71.800	72.500	56.010	317,517
2022-08-17	72.200	72.500	71.100	72.100	55.701	284,758
2022-08-16	72.700	72.700	70.800	71.700	55.392	294,837
2022-08-15	69.200	71.200	68.900	70.200	54.233	354,057
2022-08-12	68.000	68.800	67.500	68.700	53.074	120,959
2022-08-11	67.900	68.700	67.700	67.800	52.379	120,959
2022-08-10	68.500	68.900	66.100	67.000	51.761	228,058

← NewerPage 17 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.