Medigen Vaccine Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	59.000	59.300	58.200	59.000	59.000	1,570,000
2023-08-02	57.900	59.400	57.000	57.800	57.800	2,375,000
2023-08-01	57.400	58.100	56.800	57.000	57.000	1,890,000
2023-07-31	58.900	59.000	57.000	57.000	57.000	2,359,000
2023-07-28	59.100	59.100	58.200	58.400	58.400	1,123,000
2023-07-27	58.900	59.700	58.800	58.800	58.800	965,000
2023-07-26	60.500	60.700	58.700	58.700	58.700	1,495,000
2023-07-25	60.500	60.700	59.700	60.200	60.200	1,173,000
2023-07-24	60.400	61.700	60.200	60.200	60.200	1,042,000
2023-07-21	62.000	63.000	60.400	60.400	60.400	2,370,000
2023-07-20	61.500	62.000	60.500	61.700	61.700	1,649,000
2023-07-19	59.500	62.000	59.300	60.900	60.900	2,961,000
2023-07-18	60.200	60.300	58.700	59.000	59.000	1,433,000
2023-07-17	58.500	60.500	58.300	60.300	60.300	2,064,000
2023-07-14	57.700	58.500	57.100	57.800	57.800	1,288,000
2023-07-13	59.700	60.000	57.500	57.500	57.500	3,306,000
2023-07-12	60.300	60.500	59.600	59.600	59.600	940,000
2023-07-11	60.400	60.600	60.000	60.000	60.000	1,101,000
2023-07-10	60.800	61.200	60.300	60.300	60.300	776,000
2023-07-07	60.400	60.800	59.800	60.800	60.800	1,049,000
2023-07-06	61.500	62.100	60.500	60.500	60.500	1,215,000
2023-07-05	60.800	62.200	60.800	61.100	61.100	1,056,000
2023-07-04	61.100	61.400	60.600	60.700	60.700	916,000
2023-07-03	61.500	61.900	61.100	61.100	61.100	1,263,000
2023-06-30	63.300	63.400	61.600	61.600	61.600	1,992,000
2023-06-29	61.900	63.400	61.800	63.000	63.000	2,833,000
2023-06-28	61.100	61.600	60.700	61.300	61.300	1,097,000
2023-06-27	60.300	61.300	60.200	60.500	60.500	1,281,000
2023-06-26	60.100	60.800	59.900	60.000	60.000	1,007,000
2023-06-21	60.000	60.400	59.700	60.000	60.000	1,127,000
2023-06-20	60.500	60.900	60.100	60.100	60.100	1,246,000
2023-06-19	62.100	62.500	61.000	61.000	61.000	1,906,000
2023-06-16	60.100	62.200	60.100	61.500	61.500	2,143,000
2023-06-15	59.600	60.300	59.300	60.100	60.100	1,274,000
2023-06-14	59.100	60.300	59.000	59.400	59.400	1,471,000
2023-06-13	60.600	60.900	59.400	59.500	59.500	1,666,000
2023-06-12	60.800	60.900	60.000	60.300	60.300	1,455,000
2023-06-09	61.500	61.900	61.000	61.200	61.200	793,000
2023-06-08	62.000	62.300	61.100	61.100	61.100	869,000
2023-06-07	62.300	62.700	61.900	61.900	61.900	959,000
2023-06-06	61.500	62.700	60.600	62.600	62.600	1,761,000
2023-06-05	61.800	62.400	61.300	61.400	61.400	972,000
2023-06-02	62.000	62.800	61.500	61.500	61.500	1,409,000
2023-06-01	62.000	62.800	61.500	62.000	62.000	1,038,000
2023-05-31	61.300	62.000	61.200	62.000	62.000	1,715,000
2023-05-30	63.200	63.200	61.900	61.900	61.900	1,370,000
2023-05-29	62.600	63.700	62.600	62.600	62.600	1,645,000
2023-05-26	63.600	63.900	62.300	62.400	62.400	1,769,000
2023-05-25	65.000	66.400	63.500	63.500	63.500	3,340,000
2023-05-24	63.600	64.200	62.700	64.200	64.200	2,185,000
2023-05-23	61.000	64.800	60.500	63.600	63.600	4,433,000
2023-05-22	59.300	60.800	59.200	60.400	60.400	1,563,000
2023-05-19	59.900	60.200	58.800	58.800	58.800	1,519,000
2023-05-18	59.900	60.400	59.200	59.200	59.200	1,003,000
2023-05-17	58.700	59.800	58.700	59.100	59.100	1,340,000
2023-05-16	58.200	59.300	58.000	58.600	58.600	1,390,000
2023-05-15	60.000	60.500	58.400	58.500	58.500	1,679,000
2023-05-12	60.300	60.500	58.500	60.000	60.000	2,088,000
2023-05-11	62.000	62.400	59.900	60.400	60.400	2,477,000
2023-05-10	61.800	62.700	60.700	62.700	62.700	1,631,000

← NewerPage 14 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.