Medigen Vaccine Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	63.200	63.500	61.200	61.400	61.400	2,077,000
2024-01-24	63.400	63.900	63.000	63.100	63.100	869,000
2024-01-23	63.400	63.600	62.800	63.300	63.300	735,000
2024-01-22	62.800	64.000	62.700	63.000	63.000	1,320,000
2024-01-19	65.400	65.400	63.000	63.100	63.100	3,376,000
2024-01-18	67.600	67.800	65.200	65.400	65.400	1,692,000
2024-01-17	68.500	69.600	67.200	67.200	67.200	2,697,000
2024-01-16	68.700	68.800	67.000	67.000	67.000	1,347,000
2024-01-15	70.300	70.700	68.200	68.600	68.600	4,303,811
2024-01-12	64.900	68.400	64.500	68.000	68.000	3,096,000
2024-01-11	66.500	66.900	63.200	65.300	65.300	3,591,000
2024-01-10	67.700	68.900	66.900	68.200	68.200	1,365,000
2024-01-09	68.600	68.600	67.100	67.100	67.100	1,719,000
2024-01-08	69.500	69.500	68.200	68.400	68.400	756,000
2024-01-05	68.000	69.300	67.800	69.100	69.100	1,282,000
2024-01-04	68.400	68.700	67.500	67.700	67.700	1,209,000
2024-01-03	68.600	69.200	68.100	68.300	68.300	1,186,000
2024-01-02	69.500	69.800	68.300	68.500	68.500	1,772,000
2023-12-29	70.000	70.300	69.800	70.100	70.100	715,000
2023-12-28	69.700	70.600	69.700	70.000	70.000	767,000
2023-12-27	70.100	70.400	69.900	69.900	69.900	719,000
2023-12-26	69.100	69.900	69.100	69.900	69.900	635,000
2023-12-25	69.500	69.900	68.900	69.000	69.000	1,017,000
2023-12-22	69.600	70.200	69.300	69.400	69.400	836,000
2023-12-21	69.700	70.800	69.400	69.400	69.400	1,544,000
2023-12-20	69.300	70.600	69.300	69.800	69.800	1,287,000
2023-12-19	69.300	69.800	68.900	69.200	69.200	1,203,000
2023-12-18	69.900	70.400	69.300	69.300	69.300	1,322,000
2023-12-15	69.800	70.600	69.700	69.700	69.700	2,102,000
2023-12-14	70.700	71.300	69.700	69.700	69.700	1,916,000
2023-12-13	70.900	71.400	70.400	70.400	70.400	1,281,000
2023-12-12	71.500	71.700	70.200	70.600	70.600	1,715,000
2023-12-11	74.200	74.600	71.100	71.100	71.100	6,027,000
2023-12-08	75.400	76.000	75.000	75.800	75.800	1,652,000
2023-12-07	75.700	76.500	75.000	75.000	75.000	3,056,000
2023-12-06	75.300	76.200	74.600	74.800	74.800	2,278,000
2023-12-05	76.000	76.300	73.300	75.900	75.900	4,361,000
2023-12-04	73.600	76.600	73.500	74.800	74.800	4,909,000
2023-12-01	72.200	73.800	72.200	72.700	72.700	2,970,000
2023-11-30	71.800	72.100	71.500	71.900	71.900	1,365,000
2023-11-29	70.700	71.300	70.500	71.000	71.000	1,464,000
2023-11-28	70.500	70.800	69.600	70.700	70.700	1,683,000
2023-11-27	69.700	71.400	69.600	69.800	69.800	3,030,000
2023-11-24	69.500	69.500	68.700	68.700	68.700	864,000
2023-11-23	68.100	68.900	68.100	68.800	68.800	1,074,000
2023-11-22	68.000	68.300	67.800	67.900	67.900	883,000
2023-11-21	67.700	68.500	67.200	67.800	67.800	1,140,000
2023-11-20	67.600	68.100	67.100	67.700	67.700	1,001,000
2023-11-17	68.000	68.300	67.300	67.600	67.600	1,512,000
2023-11-16	69.300	69.700	67.400	67.700	67.700	2,540,000
2023-11-15	70.300	70.300	69.000	69.100	69.100	1,311,000
2023-11-14	69.700	70.000	69.400	69.500	69.500	1,062,000
2023-11-13	71.100	71.700	69.500	69.600	69.600	1,846,000
2023-11-10	72.200	72.800	70.700	70.700	70.700	1,727,000
2023-11-09	73.100	74.200	71.900	72.000	72.000	2,054,000
2023-11-08	73.100	73.800	72.600	72.800	72.800	1,093,000
2023-11-07	73.000	74.000	72.800	72.900	72.900	1,618,000
2023-11-06	71.800	73.500	71.600	73.100	73.100	2,309,000
2023-11-03	71.400	72.100	71.300	71.300	71.300	1,302,000
2023-11-02	70.600	71.500	69.800	71.100	71.100	1,099,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.