Medeon Biodesign historical data

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

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

← NewerPage 19 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.