Medeon Biodesign historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	86.000	86.600	82.000	82.300	63.581	718,195
2022-02-14	86.200	89.200	83.500	84.900	65.590	1,659,408
2022-02-11	83.400	85.400	82.100	85.000	65.667	527,936
2022-02-10	82.300	84.800	81.400	84.500	65.281	687,955
2022-02-09	80.600	82.300	80.600	82.300	63.581	304,917
2022-02-08	80.800	81.400	79.800	80.300	62.036	230,578
2022-02-07	78.500	81.400	78.500	80.800	62.422	427,137
2022-01-26	76.400	78.000	76.100	77.800	60.105	269,638
2022-01-25	78.000	78.400	76.300	77.000	59.487	352,797
2022-01-24	78.000	79.200	76.200	77.900	60.182	404,457
2022-01-21	79.000	80.100	77.900	77.900	60.182	335,157
2022-01-20	78.900	80.400	78.600	79.800	61.650	335,157
2022-01-19	81.300	81.600	78.700	78.700	60.800	564,476
2022-01-18	82.300	83.000	81.000	81.800	63.195	390,597
2022-01-17	81.500	83.900	80.600	82.300	63.581	613,615
2022-01-14	83.400	83.400	80.200	80.300	62.036	727,015
2022-01-13	82.700	84.000	81.800	83.800	64.740	666,535
2022-01-12	81.000	82.400	79.900	80.800	62.422	491,396
2022-01-11	83.400	84.300	79.500	79.900	61.727	797,574
2022-01-10	82.600	86.200	82.600	83.600	64.586	521,636
2022-01-07	88.200	88.700	84.300	84.400	65.204	773,634
2022-01-06	86.600	89.000	86.600	88.000	67.985	372,957
2022-01-05	90.000	90.000	87.500	87.500	67.598	454,856
2022-01-04	88.500	94.000	88.400	90.000	69.530	1,631,688
2022-01-03	90.800	91.700	86.100	86.300	66.671	1,021,853
2021-12-30	92.100	92.300	90.200	90.400	69.839	831,594
2021-12-29	94.000	94.300	92.200	92.500	71.461	797,574
2021-12-28	94.700	95.400	91.800	92.300	71.307	1,131,472
2021-12-27	99.000	99.500	94.200	94.200	72.775	1,956,766
2021-12-24	99.100	101.00	92.800	97.200	75.092	5,890,459
2021-12-23	88.300	96.000	87.700	96.000	74.165	1,359,530
2021-12-22	90.000	91.500	86.000	87.300	67.444	3,756,034
2021-12-21	90.000	90.000	90.000	90.000	69.530	773,634
2021-12-20	80.000	81.900	78.000	81.900	63.272	1,549,789
2021-12-17	74.400	75.500	72.400	74.500	57.555	501,476
2021-12-16	74.200	75.600	73.500	74.000	57.169	535,496
2021-12-15	73.500	75.400	72.700	73.200	56.551	622,435
2021-12-14	78.000	80.300	71.900	73.800	57.014	2,944,599
2021-12-13	76.400	76.400	74.000	76.400	59.023	2,204,985
2021-12-10	70.200	70.800	69.500	69.500	53.693	178,918
2021-12-09	70.800	72.300	70.100	70.200	54.233	356,577
2021-12-08	67.900	70.300	67.800	69.300	53.538	183,958
2021-12-07	68.400	68.400	67.600	67.700	52.302	201,598
2021-12-06	69.400	70.400	68.300	68.400	52.843	280,978
2021-12-03	70.300	71.200	69.200	69.400	53.615	360,357
2021-12-02	71.900	71.900	70.000	70.300	54.311	337,677
2021-12-01	71.400	72.800	70.900	71.300	55.083	254,518
2021-11-30	74.700	74.700	71.000	71.400	55.160	561,956
2021-11-29	78.000	78.000	73.600	73.600	56.860	1,514,509
2021-11-26	72.000	77.900	72.000	73.500	56.783	2,730,401
2021-11-25	75.000	76.000	70.300	71.000	54.851	2,309,564
2021-11-24	65.600	71.900	64.900	71.900	55.547	1,333,070
2021-11-23	66.100	67.000	65.400	65.400	50.525	86,939
2021-11-22	66.200	66.900	65.800	66.100	51.066	75,599
2021-11-19	67.400	67.400	65.500	66.000	50.989	156,238
2021-11-18	64.000	68.600	63.800	66.700	51.529	342,717
2021-11-17	64.600	64.900	63.600	64.000	49.443	413,277
2021-11-16	64.700	65.000	64.000	64.100	49.521	86,939
2021-11-15	64.900	66.500	64.600	64.700	49.984	74,339
2021-11-12	64.400	65.500	64.400	64.800	50.061	136,079

← NewerPage 20 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.