Medeon Biodesign historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	47.400	48.300	47.000	47.000	47.000	27,000
2024-10-29	46.750	47.800	46.300	47.350	47.350	110,000
2024-10-28	49.150	49.200	47.200	47.350	47.350	87,000
2024-10-25	50.200	50.300	48.000	48.250	48.250	212,000
2024-10-24	46.650	49.800	46.650	49.200	49.200	347,000
2024-10-23	44.900	48.500	44.900	46.550	46.550	198,000
2024-10-22	45.250	45.300	44.700	44.900	44.900	28,000
2024-10-21	44.450	45.100	44.450	45.050	45.050	25,000
2024-10-18	44.350	44.700	44.350	44.600	44.600	31,000
2024-10-17	44.800	45.400	44.750	45.000	45.000	21,000
2024-10-16	44.100	45.250	43.500	45.250	45.250	31,000
2024-10-15	45.350	45.350	44.700	44.850	44.850	63,000
2024-10-14	46.300	46.300	45.300	45.700	45.700	89,000
2024-10-11	46.150	46.350	45.550	45.750	45.750	47,000
2024-10-09	45.800	47.200	45.800	46.450	46.450	115,000
2024-10-08	45.800	46.000	45.700	45.800	45.800	53,000
2024-10-07	46.150	46.200	45.650	45.800	45.800	53,000
2024-10-04	46.050	46.200	45.450	46.000	46.000	40,000
2024-10-01	46.400	46.400	45.900	46.100	46.100	53,000
2024-09-30	45.100	47.300	45.100	46.250	46.250	113,000
2024-09-27	44.500	45.500	44.050	45.100	45.100	119,000
2024-09-26	44.150	44.350	44.050	44.300	44.300	42,000
2024-09-25	43.900	44.500	43.900	44.050	44.050	25,000
2024-09-24	43.750	44.100	43.500	43.800	43.800	33,000
2024-09-23	44.150	45.000	43.700	43.750	43.750	80,000
2024-09-20	44.650	44.950	44.100	44.300	44.300	44,000
2024-09-19	45.100	45.100	44.100	44.400	44.400	75,000
2024-09-18	45.450	46.500	44.950	44.950	44.950	83,000
2024-09-16	45.850	45.850	44.950	45.100	45.100	67,000
2024-09-13	45.950	46.250	45.200	45.250	45.250	128,000
2024-09-12	47.000	47.750	45.550	45.850	45.850	586,000
2024-09-11	47.050	47.050	47.050	47.050	47.050	283,000
2024-09-10	43.150	43.150	42.650	42.800	42.800	24,000
2024-09-09	43.250	43.250	43.050	43.050	43.050	2,000
2024-09-06	43.150	43.200	42.500	42.700	42.700	28,000
2024-09-05	43.400	44.350	42.900	43.100	43.100	19,000
2024-09-04	43.250	43.500	42.900	43.150	43.150	23,000
2024-09-03	43.900	44.250	43.900	44.250	44.250	8,000
2024-09-02	43.900	44.500	43.900	44.250	44.250	26,000
2024-08-30	44.600	45.200	44.600	44.650	44.650	41,000
2024-08-29	44.650	45.000	43.700	44.550	44.550	53,000
2024-08-28	43.800	44.000	43.600	43.800	43.800	18,000
2024-08-27	43.850	43.850	43.500	43.600	43.600	21,000
2024-08-26	43.500	43.900	43.500	43.850	43.850	39,000
2024-08-23	43.500	44.000	43.500	43.950	43.950	29,000
2024-08-22	44.750	44.750	43.700	43.950	43.950	33,000
2024-08-21	44.500	44.500	43.950	44.300	44.300	116,000
2024-08-20	43.600	43.950	43.500	43.600	43.600	41,000
2024-08-19	43.400	43.700	43.100	43.550	43.550	47,000
2024-08-16	43.200	43.350	42.950	43.250	43.250	44,000
2024-08-15	44.700	44.700	42.800	43.200	43.200	43,000
2024-08-14	42.400	43.700	42.350	43.200	43.200	67,000
2024-08-13	42.100	43.200	41.950	42.350	42.350	39,000
2024-08-12	42.950	42.950	42.100	42.350	42.350	88,000
2024-08-09	42.300	42.950	42.050	42.900	42.900	71,000
2024-08-08	42.650	42.650	42.000	42.000	42.000	32,000
2024-08-07	42.500	43.000	42.400	42.450	42.450	90,000
2024-08-06	39.800	41.950	39.800	41.100	41.100	139,000
2024-08-05	44.600	44.600	40.850	40.900	40.900	220,000
2024-08-02	46.000	46.000	45.050	45.350	45.350	28,000

← NewerPage 9 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.