Medigen Vaccine Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	70.600	70.600	69.500	69.700	69.700	759,000
2023-10-31	71.000	71.800	69.200	69.600	69.600	1,582,000
2023-10-30	71.300	71.500	70.200	70.600	70.600	912,000
2023-10-27	70.000	71.300	69.300	70.800	70.800	1,663,000
2023-10-26	70.400	71.300	69.600	69.600	69.600	1,005,000
2023-10-25	71.600	71.700	70.700	70.900	70.900	843,000
2023-10-24	70.800	71.200	70.300	71.000	71.000	1,280,000
2023-10-23	69.400	71.800	69.400	70.500	70.500	1,888,000
2023-10-20	70.400	70.500	68.400	68.700	68.700	1,637,000
2023-10-19	70.100	71.700	69.100	70.200	70.200	1,785,000
2023-10-18	72.800	72.800	69.600	69.700	69.700	2,577,000
2023-10-17	74.300	74.300	72.200	72.300	72.300	1,929,000
2023-10-16	73.100	74.700	73.100	73.700	73.700	2,485,000
2023-10-13	73.100	74.300	72.600	72.700	72.700	1,732,000
2023-10-12	72.100	73.800	71.900	72.900	72.900	1,800,000
2023-10-11	76.800	76.800	72.100	72.100	72.100	4,474,000
2023-10-06	74.400	77.000	74.300	76.200	76.200	4,091,000
2023-10-05	73.700	74.700	73.500	74.000	74.000	1,264,000
2023-10-04	74.200	74.600	73.200	73.400	73.400	1,340,000
2023-10-03	74.300	77.500	74.000	74.000	74.000	5,508,000
2023-10-02	73.700	73.900	72.700	73.600	73.600	1,268,000
2023-09-28	73.600	74.200	72.800	72.800	72.800	1,223,000
2023-09-27	72.000	73.600	71.400	73.500	73.500	1,521,000
2023-09-26	73.300	74.000	72.000	72.000	72.000	1,566,000
2023-09-25	72.800	74.100	72.200	73.300	73.300	1,635,000
2023-09-22	72.100	73.300	71.600	72.900	72.900	1,429,000
2023-09-21	72.500	73.000	71.600	72.100	72.100	1,435,000
2023-09-20	73.700	73.700	72.800	73.000	73.000	1,370,000
2023-09-19	72.900	74.700	72.700	73.700	73.700	2,508,000
2023-09-18	73.200	74.500	72.600	72.600	72.600	1,595,000
2023-09-15	73.600	74.700	73.000	73.500	73.500	2,686,000
2023-09-14	74.000	74.600	73.000	73.500	73.500	2,323,000
2023-09-13	70.400	74.400	70.100	73.900	73.900	4,156,000
2023-09-12	71.900	71.900	69.800	70.000	70.000	3,277,000
2023-09-11	74.200	75.000	71.800	72.000	72.000	5,365,000
2023-09-08	73.500	74.300	73.100	73.400	73.400	2,883,000
2023-09-07	73.000	73.500	72.500	72.700	72.700	2,557,000
2023-09-06	72.700	74.200	72.500	72.500	72.500	4,359,000
2023-09-05	71.700	74.000	69.100	72.700	72.700	9,513,000
2023-09-04	77.900	77.900	72.400	72.700	72.700	9,613,000
2023-09-01	79.800	81.500	76.400	77.600	77.600	29,684,000
2023-08-31	76.300	76.300	74.500	76.300	76.300	16,794,000
2023-08-30	69.400	69.400	69.400	69.400	69.400	2,486,000
2023-08-29	61.900	63.800	61.500	63.100	63.100	2,356,000
2023-08-28	61.200	61.800	60.700	61.600	61.600	968,000
2023-08-25	61.800	61.800	60.800	60.900	60.900	1,258,000
2023-08-24	62.800	62.800	61.100	61.200	61.200	1,531,000
2023-08-23	63.400	64.300	62.300	62.300	62.300	2,111,000
2023-08-22	63.600	63.800	62.700	62.800	62.800	1,335,000
2023-08-21	61.500	64.600	61.200	63.000	63.000	2,593,000
2023-08-18	62.400	62.700	61.000	61.000	61.000	1,941,000
2023-08-17	62.600	63.400	62.200	62.500	62.500	1,930,000
2023-08-16	63.100	63.500	61.800	63.500	63.500	2,686,000
2023-08-15	62.400	63.400	61.600	63.400	63.400	2,887,000
2023-08-14	64.100	65.100	61.500	62.700	62.700	6,952,000
2023-08-11	58.000	63.500	57.800	62.500	62.500	6,603,000
2023-08-10	59.200	59.500	57.800	57.900	57.900	1,353,000
2023-08-09	59.300	59.800	58.900	59.100	59.100	843,000
2023-08-08	59.300	60.200	58.800	59.100	59.100	1,375,000
2023-08-07	60.000	60.100	59.000	59.000	59.000	1,137,000

← NewerPage 13 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.