Medigen Vaccine Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 52.500 | 53.000 | 52.200 | 52.400 | 52.400 | 1,052,000 |
| 2024-05-02 | 51.500 | 52.800 | 51.500 | 52.300 | 52.300 | 1,076,000 |
| 2024-04-30 | 52.800 | 52.800 | 51.300 | 51.600 | 51.600 | 586,000 |
| 2024-04-29 | 49.600 | 52.000 | 49.600 | 52.000 | 52.000 | 1,128,000 |
| 2024-04-26 | 52.000 | 52.000 | 51.100 | 51.300 | 51.300 | 769,000 |
| 2024-04-25 | 52.900 | 53.100 | 51.600 | 52.000 | 52.000 | 927,000 |
| 2024-04-24 | 50.600 | 52.800 | 50.400 | 52.500 | 52.500 | 1,704,000 |
| 2024-04-23 | 49.000 | 50.500 | 49.000 | 50.300 | 50.300 | 909,000 |
| 2024-04-22 | 49.000 | 49.600 | 48.750 | 49.150 | 49.150 | 1,179,000 |
| 2024-04-19 | 50.000 | 50.300 | 48.050 | 48.500 | 48.500 | 1,651,000 |
| 2024-04-18 | 51.000 | 51.100 | 50.100 | 50.200 | 50.200 | 781,000 |
| 2024-04-17 | 49.300 | 52.200 | 49.000 | 51.300 | 51.300 | 2,139,000 |
| 2024-04-16 | 50.100 | 50.200 | 48.200 | 48.500 | 48.500 | 2,718,000 |
| 2024-04-15 | 52.000 | 52.000 | 50.500 | 50.700 | 50.700 | 1,649,000 |
| 2024-04-12 | 52.600 | 52.600 | 52.100 | 52.200 | 52.200 | 496,000 |
| 2024-04-11 | 52.800 | 53.000 | 52.000 | 52.100 | 52.100 | 1,232,000 |
| 2024-04-10 | 52.400 | 53.300 | 52.200 | 53.000 | 53.000 | 1,337,000 |
| 2024-04-09 | 51.900 | 52.200 | 51.600 | 52.100 | 52.100 | 779,000 |
| 2024-04-08 | 52.000 | 52.500 | 51.500 | 51.700 | 51.700 | 680,000 |
| 2024-04-03 | 52.400 | 52.400 | 51.600 | 51.800 | 51.800 | 895,000 |
| 2024-04-02 | 53.000 | 53.000 | 51.900 | 52.400 | 52.400 | 1,243,000 |
| 2024-04-01 | 52.200 | 53.100 | 52.200 | 52.900 | 52.900 | 998,000 |
| 2024-03-29 | 52.700 | 52.700 | 51.900 | 52.000 | 52.000 | 641,000 |
| 2024-03-28 | 52.500 | 53.100 | 52.100 | 52.200 | 52.200 | 768,000 |
| 2024-03-27 | 52.100 | 53.000 | 51.500 | 52.400 | 52.400 | 960,000 |
| 2024-03-26 | 53.600 | 53.600 | 51.900 | 52.000 | 52.000 | 1,292,000 |
| 2024-03-25 | 53.000 | 54.000 | 52.400 | 53.500 | 53.500 | 1,126,000 |
| 2024-03-22 | 53.300 | 53.300 | 51.700 | 53.000 | 53.000 | 2,857,000 |
| 2024-03-21 | 53.900 | 54.000 | 53.100 | 53.100 | 53.100 | 1,268,000 |
| 2024-03-20 | 53.800 | 54.200 | 53.400 | 53.900 | 53.900 | 1,283,000 |
| 2024-03-19 | 53.200 | 54.200 | 53.200 | 53.300 | 53.300 | 1,155,000 |
| 2024-03-18 | 55.100 | 55.100 | 54.000 | 54.000 | 54.000 | 858,000 |
| 2024-03-15 | 54.500 | 55.500 | 53.900 | 54.800 | 54.800 | 1,214,000 |
| 2024-03-14 | 53.900 | 54.600 | 53.600 | 54.000 | 54.000 | 1,125,000 |
| 2024-03-13 | 55.800 | 56.500 | 53.800 | 54.000 | 54.000 | 2,104,000 |
| 2024-03-12 | 55.200 | 56.200 | 55.200 | 55.700 | 55.700 | 1,354,000 |
| 2024-03-11 | 56.300 | 56.700 | 55.200 | 55.200 | 55.200 | 2,722,000 |
| 2024-03-08 | 59.100 | 59.800 | 57.500 | 57.500 | 57.500 | 2,137,000 |
| 2024-03-07 | 58.900 | 59.800 | 57.500 | 59.300 | 59.300 | 3,049,000 |
| 2024-03-06 | 59.300 | 60.000 | 59.000 | 59.100 | 59.100 | 1,019,000 |
| 2024-03-05 | 60.200 | 60.800 | 59.300 | 59.300 | 59.300 | 1,348,000 |
| 2024-03-04 | 60.800 | 60.800 | 59.800 | 60.000 | 60.000 | 1,554,000 |
| 2024-03-01 | 61.100 | 61.700 | 60.800 | 60.800 | 60.800 | 776,000 |
| 2024-02-29 | 61.400 | 61.800 | 61.000 | 61.200 | 61.200 | 772,000 |
| 2024-02-27 | 61.500 | 62.000 | 60.800 | 61.400 | 61.400 | 692,000 |
| 2024-02-26 | 60.700 | 61.800 | 60.600 | 61.500 | 61.500 | 1,244,000 |
| 2024-02-23 | 61.000 | 61.200 | 60.500 | 60.600 | 60.600 | 856,000 |
| 2024-02-22 | 61.900 | 62.100 | 60.800 | 60.800 | 60.800 | 1,562,000 |
| 2024-02-21 | 62.300 | 62.600 | 61.900 | 61.900 | 61.900 | 778,000 |
| 2024-02-20 | 62.700 | 63.200 | 62.300 | 62.300 | 62.300 | 1,025,000 |
| 2024-02-19 | 62.500 | 63.300 | 62.400 | 62.900 | 62.900 | 1,198,000 |
| 2024-02-16 | 61.000 | 62.500 | 61.000 | 62.500 | 62.500 | 1,033,000 |
| 2024-02-15 | 65.200 | 65.200 | 61.700 | 61.800 | 61.800 | 3,056,000 |
| 2024-02-05 | 66.000 | 66.000 | 64.100 | 65.300 | 65.300 | 6,769,000 |
| 2024-02-02 | 60.100 | 60.500 | 58.600 | 60.100 | 60.100 | 1,882,000 |
| 2024-02-01 | 60.200 | 60.500 | 60.000 | 60.000 | 60.000 | 778,000 |
| 2024-01-31 | 59.900 | 60.700 | 59.900 | 60.200 | 60.200 | 906,000 |
| 2024-01-30 | 61.600 | 61.600 | 60.000 | 60.000 | 60.000 | 1,439,000 |
| 2024-01-29 | 60.900 | 61.700 | 60.100 | 61.300 | 61.300 | 1,024,000 |
| 2024-01-26 | 61.200 | 61.700 | 60.400 | 60.900 | 60.900 | 1,581,000 |
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.