Medeon Biodesign historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	67.700	69.800	67.600	68.200	52.688	131,039
2022-08-08	66.700	68.900	66.400	68.500	52.920	434,697
2022-08-05	66.500	66.600	65.400	66.300	51.220	64,259
2022-08-04	65.000	65.800	64.100	65.600	50.680	114,659
2022-08-03	65.400	66.500	64.700	65.000	50.216	165,058
2022-08-02	66.800	67.300	66.000	66.200	51.143	123,479
2022-08-01	67.700	67.700	67.200	67.300	51.993	69,299
2022-07-29	66.800	67.800	66.700	66.800	51.607	73,079
2022-07-28	66.800	67.800	66.700	66.800	51.607	105,839
2022-07-27	66.800	67.300	66.500	66.700	51.529	69,299
2022-07-26	68.900	69.300	66.600	66.600	51.452	163,798
2022-07-25	67.800	69.700	67.800	68.400	52.843	293,578
2022-07-22	67.200	67.700	66.300	67.400	52.070	197,818
2022-07-21	66.000	66.700	65.700	66.400	51.298	115,919
2022-07-20	67.200	67.200	65.500	65.500	50.602	194,038
2022-07-19	66.600	67.200	66.200	66.400	51.298	99,539
2022-07-18	66.500	68.400	66.100	67.300	51.993	400,677
2022-07-15	63.700	65.000	63.700	64.600	49.907	88,199
2022-07-14	63.100	64.800	63.100	64.300	49.675	65,519
2022-07-13	64.700	64.700	63.700	63.900	49.366	112,139
2022-07-12	65.100	66.400	62.600	62.600	48.362	259,558
2022-07-11	65.600	66.100	64.800	65.500	50.602	163,798
2022-07-08	65.100	66.300	64.300	65.200	50.371	154,978
2022-07-07	64.000	65.100	62.800	64.800	50.061	182,698
2022-07-06	66.800	66.900	63.400	63.400	48.980	289,798
2022-07-05	66.300	67.000	65.200	66.800	51.607	336,417
2022-07-04	68.000	68.400	65.200	65.500	50.602	272,158
2022-07-01	73.400	74.200	66.900	67.200	51.916	744,654
2022-06-30	75.600	76.000	71.600	72.600	56.087	876,954
2022-06-29	72.000	77.600	71.600	75.300	58.173	783,714
2022-06-28	73.600	74.100	72.000	72.400	55.933	302,397
2022-06-27	74.300	74.700	72.800	73.300	56.628	347,757
2022-06-24	77.000	77.500	73.400	73.500	56.783	548,096
2022-06-23	76.000	76.100	72.400	74.400	57.478	719,455
2022-06-22	72.100	78.800	72.100	75.500	58.328	1,677,048
2022-06-21	69.200	72.500	69.000	71.900	55.547	352,797
2022-06-20	71.700	72.500	68.100	68.700	53.074	366,657
2022-06-17	70.000	70.800	69.000	70.400	54.388	100,799
2022-06-16	71.000	72.000	70.000	70.000	54.079	173,878
2022-06-15	70.300	71.100	69.800	70.200	54.233	110,879
2022-06-14	69.300	71.000	68.700	70.400	54.388	177,658
2022-06-13	71.600	72.700	69.700	70.100	54.156	182,698
2022-06-10	71.600	72.700	71.200	72.700	56.165	105,839
2022-06-09	71.900	72.200	71.300	72.000	55.624	76,859
2022-06-08	71.900	72.600	71.500	71.900	55.547	230,578
2022-06-07	71.900	71.900	70.200	71.300	55.083	201,598
2022-06-06	70.000	70.200	69.500	70.100	54.156	60,479
2022-06-02	69.500	70.100	69.500	69.500	53.693	79,379
2022-06-01	69.500	71.000	69.000	70.200	54.233	143,639
2022-05-31	69.200	69.600	69.100	69.300	53.538	85,679
2022-05-30	68.000	70.600	68.000	69.700	53.847	240,658
2022-05-27	67.900	67.900	67.100	67.700	52.302	75,599
2022-05-26	67.300	67.900	66.800	66.800	51.607	90,719
2022-05-25	66.500	67.400	66.500	67.200	51.916	95,759
2022-05-24	69.000	69.000	66.300	66.500	51.375	151,198
2022-05-23	68.700	69.500	68.100	68.600	52.997	185,218
2022-05-20	67.800	68.000	67.500	67.900	52.456	117,179
2022-05-19	67.000	67.800	66.500	67.800	52.379	94,499
2022-05-18	68.200	69.500	68.000	68.800	53.152	118,439
2022-05-17	67.300	68.200	67.300	68.200	52.688	100,799

← NewerPage 18 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.