Medeon Biodesign historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 67.800 | 67.800 | 66.500 | 67.300 | 51.993 | 114,659 |
| 2022-05-13 | 65.700 | 66.800 | 65.700 | 66.400 | 51.298 | 201,598 |
| 2022-05-12 | 68.500 | 69.100 | 65.100 | 65.100 | 50.293 | 215,458 |
| 2022-05-11 | 68.700 | 69.600 | 68.600 | 68.700 | 53.074 | 124,739 |
| 2022-05-10 | 67.400 | 68.800 | 67.000 | 68.700 | 53.074 | 221,758 |
| 2022-05-09 | 72.600 | 72.600 | 68.700 | 68.700 | 53.074 | 371,697 |
| 2022-05-06 | 72.100 | 72.500 | 71.700 | 72.200 | 55.778 | 175,138 |
| 2022-05-05 | 72.600 | 73.200 | 71.800 | 72.600 | 56.087 | 233,098 |
| 2022-05-04 | 71.200 | 71.900 | 71.200 | 71.900 | 55.547 | 86,939 |
| 2022-05-03 | 72.100 | 72.300 | 71.100 | 71.100 | 54.929 | 182,698 |
| 2022-04-29 | 73.100 | 73.500 | 72.100 | 72.100 | 55.701 | 162,538 |
| 2022-04-28 | 73.300 | 73.300 | 72.100 | 72.700 | 56.165 | 143,639 |
| 2022-04-27 | 72.000 | 73.100 | 71.500 | 72.400 | 55.933 | 296,097 |
| 2022-04-26 | 75.000 | 76.300 | 73.500 | 74.000 | 57.169 | 379,257 |
| 2022-04-25 | 78.100 | 78.500 | 74.300 | 74.400 | 57.478 | 468,716 |
| 2022-04-22 | 78.700 | 81.400 | 78.600 | 78.700 | 60.800 | 742,134 |
| 2022-04-21 | 80.700 | 80.700 | 78.500 | 79.000 | 61.032 | 404,457 |
| 2022-04-20 | 77.700 | 79.900 | 76.800 | 79.700 | 61.573 | 549,356 |
| 2022-04-19 | 80.000 | 80.000 | 77.100 | 77.300 | 59.718 | 661,495 |
| 2022-04-18 | 80.400 | 82.000 | 79.500 | 79.500 | 61.418 | 1,328,030 |
| 2022-04-15 | 78.500 | 80.100 | 77.300 | 79.300 | 61.263 | 633,775 |
| 2022-04-14 | 77.300 | 79.500 | 77.100 | 78.200 | 60.414 | 510,296 |
| 2022-04-13 | 76.000 | 77.600 | 76.000 | 76.500 | 59.100 | 309,957 |
| 2022-04-12 | 75.900 | 76.800 | 75.100 | 75.900 | 58.637 | 209,158 |
| 2022-04-11 | 77.100 | 78.700 | 75.900 | 75.900 | 58.637 | 393,117 |
| 2022-04-08 | 76.700 | 77.500 | 76.300 | 77.300 | 59.718 | 292,318 |
| 2022-04-07 | 78.100 | 78.600 | 76.200 | 76.700 | 59.255 | 569,516 |
| 2022-04-06 | 76.100 | 79.800 | 76.100 | 78.500 | 60.645 | 1,799,267 |
| 2022-04-01 | 73.200 | 75.400 | 72.600 | 74.700 | 57.710 | 446,036 |
| 2022-03-31 | 75.100 | 75.200 | 73.900 | 74.000 | 57.169 | 249,478 |
| 2022-03-30 | 75.300 | 75.600 | 74.600 | 74.800 | 57.787 | 196,558 |
| 2022-03-29 | 74.600 | 75.600 | 74.300 | 75.000 | 57.942 | 223,018 |
| 2022-03-28 | 75.500 | 75.500 | 74.100 | 74.600 | 57.633 | 548,096 |
| 2022-03-25 | 76.000 | 78.000 | 74.000 | 76.000 | 58.714 | 1,685,868 |
| 2022-03-24 | 80.500 | 82.000 | 79.900 | 80.900 | 62.500 | 739,614 |
| 2022-03-23 | 80.900 | 81.200 | 80.500 | 80.500 | 62.191 | 206,638 |
| 2022-03-22 | 80.300 | 80.600 | 79.600 | 80.000 | 61.804 | 216,718 |
| 2022-03-21 | 81.000 | 81.700 | 80.200 | 80.300 | 62.036 | 550,616 |
| 2022-03-18 | 80.200 | 80.800 | 79.100 | 80.200 | 61.959 | 207,898 |
| 2022-03-17 | 79.100 | 80.900 | 78.700 | 80.200 | 61.959 | 321,297 |
| 2022-03-16 | 78.900 | 79.100 | 77.400 | 78.000 | 60.259 | 296,097 |
| 2022-03-15 | 79.900 | 80.000 | 77.000 | 77.400 | 59.796 | 429,657 |
| 2022-03-14 | 81.000 | 81.300 | 79.000 | 79.300 | 61.263 | 328,857 |
| 2022-03-11 | 78.600 | 81.700 | 78.600 | 81.000 | 62.577 | 1,019,333 |
| 2022-03-10 | 79.500 | 80.800 | 78.300 | 78.600 | 60.723 | 438,477 |
| 2022-03-09 | 76.500 | 80.000 | 76.500 | 78.600 | 60.723 | 522,896 |
| 2022-03-08 | 76.700 | 78.800 | 75.300 | 75.600 | 58.405 | 477,536 |
| 2022-03-07 | 81.000 | 81.800 | 77.200 | 77.800 | 60.105 | 633,775 |
| 2022-03-04 | 83.100 | 83.600 | 81.900 | 81.900 | 63.272 | 568,256 |
| 2022-03-03 | 85.400 | 86.000 | 83.600 | 84.200 | 65.049 | 390,597 |
| 2022-03-02 | 81.500 | 84.400 | 81.500 | 84.400 | 65.204 | 413,277 |
| 2022-03-01 | 84.000 | 84.000 | 82.300 | 82.400 | 63.658 | 527,936 |
| 2022-02-25 | 82.600 | 84.000 | 81.400 | 83.600 | 64.586 | 845,454 |
| 2022-02-24 | 85.600 | 86.000 | 80.200 | 80.400 | 62.113 | 1,185,651 |
| 2022-02-23 | 87.400 | 89.500 | 86.200 | 87.100 | 67.289 | 963,893 |
| 2022-02-22 | 88.400 | 88.400 | 84.900 | 85.900 | 66.362 | 927,353 |
| 2022-02-21 | 84.900 | 89.900 | 83.700 | 88.500 | 68.371 | 1,932,826 |
| 2022-02-18 | 81.100 | 82.700 | 81.100 | 82.700 | 63.890 | 224,278 |
| 2022-02-17 | 84.100 | 84.100 | 82.200 | 82.300 | 63.581 | 314,997 |
| 2022-02-16 | 83.500 | 84.500 | 82.700 | 83.500 | 64.508 | 284,758 |
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.