Medigen Vaccine Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 47.200 | 47.900 | 46.050 | 46.750 | 46.750 | 915,000 |
| 2024-07-30 | 45.900 | 47.200 | 45.250 | 47.200 | 47.200 | 1,366,000 |
| 2024-07-29 | 48.800 | 48.800 | 46.000 | 46.000 | 46.000 | 2,229,000 |
| 2024-07-26 | 48.000 | 48.600 | 47.900 | 48.500 | 48.500 | 979,000 |
| 2024-07-23 | 48.400 | 49.000 | 48.300 | 48.700 | 48.700 | 597,000 |
| 2024-07-22 | 48.900 | 49.450 | 47.850 | 48.050 | 48.050 | 1,867,000 |
| 2024-07-19 | 50.100 | 50.100 | 48.700 | 48.700 | 48.700 | 1,970,000 |
| 2024-07-18 | 51.400 | 51.400 | 49.650 | 49.700 | 49.700 | 3,680,000 |
| 2024-07-17 | 50.900 | 51.700 | 50.900 | 51.400 | 51.400 | 817,000 |
| 2024-07-16 | 51.700 | 51.700 | 50.700 | 50.800 | 50.800 | 917,000 |
| 2024-07-15 | 51.300 | 51.900 | 51.000 | 51.300 | 51.300 | 759,000 |
| 2024-07-12 | 51.300 | 51.800 | 51.000 | 51.300 | 51.300 | 977,000 |
| 2024-07-11 | 52.800 | 52.800 | 51.100 | 51.300 | 51.300 | 2,342,000 |
| 2024-07-10 | 52.500 | 53.800 | 52.500 | 52.800 | 52.800 | 696,000 |
| 2024-07-09 | 53.700 | 53.800 | 52.100 | 52.500 | 52.500 | 1,337,000 |
| 2024-07-08 | 53.500 | 54.500 | 53.400 | 53.600 | 53.600 | 1,100,000 |
| 2024-07-05 | 53.200 | 53.800 | 53.200 | 53.500 | 53.500 | 777,000 |
| 2024-07-04 | 54.000 | 54.100 | 52.800 | 53.200 | 53.200 | 1,323,000 |
| 2024-07-03 | 54.300 | 54.900 | 53.400 | 53.500 | 53.500 | 1,486,000 |
| 2024-07-02 | 55.600 | 56.100 | 54.200 | 54.200 | 54.200 | 2,785,000 |
| 2024-07-01 | 56.200 | 57.000 | 55.200 | 56.300 | 56.300 | 4,022,000 |
| 2024-06-28 | 53.100 | 55.000 | 53.100 | 55.000 | 55.000 | 2,775,000 |
| 2024-06-27 | 52.800 | 54.300 | 52.800 | 53.000 | 53.000 | 2,040,000 |
| 2024-06-26 | 52.200 | 53.300 | 52.100 | 52.700 | 52.700 | 1,560,000 |
| 2024-06-25 | 51.800 | 52.000 | 51.000 | 51.800 | 51.800 | 618,000 |
| 2024-06-24 | 52.500 | 52.600 | 51.600 | 51.800 | 51.800 | 812,000 |
| 2024-06-21 | 53.300 | 54.000 | 52.200 | 52.200 | 52.200 | 1,475,000 |
| 2024-06-20 | 52.500 | 53.600 | 52.500 | 53.100 | 53.100 | 1,112,000 |
| 2024-06-19 | 52.400 | 52.900 | 52.100 | 52.300 | 52.300 | 1,217,000 |
| 2024-06-18 | 53.700 | 53.700 | 52.100 | 52.200 | 52.200 | 1,899,000 |
| 2024-06-17 | 51.600 | 54.100 | 51.500 | 53.700 | 53.700 | 2,734,000 |
| 2024-06-14 | 51.500 | 51.800 | 50.800 | 51.300 | 51.300 | 993,000 |
| 2024-06-13 | 51.300 | 51.500 | 50.700 | 50.800 | 50.800 | 892,000 |
| 2024-06-12 | 52.300 | 52.500 | 51.100 | 51.100 | 51.100 | 994,000 |
| 2024-06-11 | 52.000 | 53.400 | 52.000 | 52.100 | 52.100 | 1,491,000 |
| 2024-06-07 | 50.700 | 51.700 | 50.500 | 51.600 | 51.600 | 880,000 |
| 2024-06-06 | 51.000 | 51.200 | 50.300 | 50.300 | 50.300 | 833,000 |
| 2024-06-05 | 50.700 | 51.100 | 50.400 | 50.700 | 50.700 | 768,000 |
| 2024-06-04 | 51.300 | 51.300 | 50.500 | 50.500 | 50.500 | 832,000 |
| 2024-06-03 | 51.800 | 52.300 | 51.100 | 51.300 | 51.300 | 780,000 |
| 2024-05-31 | 50.500 | 52.300 | 50.300 | 52.100 | 52.100 | 1,426,000 |
| 2024-05-30 | 51.600 | 51.600 | 50.300 | 50.300 | 50.300 | 1,190,000 |
| 2024-05-29 | 51.300 | 52.100 | 51.100 | 51.600 | 51.600 | 610,000 |
| 2024-05-28 | 51.200 | 51.700 | 50.800 | 51.300 | 51.300 | 789,000 |
| 2024-05-27 | 51.600 | 51.600 | 50.500 | 51.000 | 51.000 | 1,327,000 |
| 2024-05-24 | 52.400 | 52.700 | 51.500 | 51.600 | 51.600 | 999,000 |
| 2024-05-23 | 54.000 | 54.900 | 53.000 | 53.000 | 53.000 | 1,073,000 |
| 2024-05-22 | 54.000 | 54.000 | 53.400 | 53.700 | 53.700 | 447,000 |
| 2024-05-21 | 53.800 | 54.000 | 53.300 | 53.800 | 53.800 | 412,000 |
| 2024-05-20 | 55.100 | 55.300 | 53.600 | 54.000 | 54.000 | 960,000 |
| 2024-05-17 | 53.800 | 54.800 | 53.500 | 54.700 | 54.700 | 1,126,000 |
| 2024-05-16 | 52.500 | 54.100 | 52.400 | 53.900 | 53.900 | 1,250,000 |
| 2024-05-15 | 53.200 | 53.200 | 52.400 | 52.400 | 52.400 | 555,000 |
| 2024-05-14 | 53.000 | 53.500 | 52.200 | 52.700 | 52.700 | 934,000 |
| 2024-05-13 | 56.400 | 56.400 | 52.900 | 52.900 | 52.900 | 2,378,000 |
| 2024-05-10 | 53.800 | 54.200 | 53.300 | 54.100 | 54.100 | 761,000 |
| 2024-05-09 | 54.200 | 54.400 | 53.400 | 53.600 | 53.600 | 714,000 |
| 2024-05-08 | 53.100 | 54.300 | 53.000 | 53.800 | 53.800 | 1,201,000 |
| 2024-05-07 | 54.000 | 54.000 | 52.800 | 53.000 | 53.000 | 1,012,000 |
| 2024-05-06 | 53.300 | 55.000 | 53.200 | 53.600 | 53.600 | 1,849,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.