Medigen Vaccine Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	63.400	64.000	61.700	61.700	61.700	2,063,000
2023-05-08	65.800	66.700	63.600	63.600	63.600	2,993,000
2023-05-05	64.000	66.600	63.600	65.500	65.500	3,230,000
2023-05-04	63.500	64.000	62.200	63.500	63.500	2,190,000
2023-05-03	66.000	66.000	63.300	63.300	63.300	2,569,000
2023-05-02	66.200	66.500	65.500	65.600	65.600	1,418,000
2023-04-28	66.200	66.900	65.600	65.900	65.900	1,669,000
2023-04-27	67.300	67.300	65.700	65.700	65.700	1,931,000
2023-04-26	68.200	68.300	65.700	66.500	66.500	2,160,000
2023-04-25	68.400	69.700	67.300	67.500	67.500	3,674,000
2023-04-24	68.300	70.200	67.500	67.600	67.600	6,532,000
2023-04-21	68.600	69.000	65.600	65.700	65.700	4,850,000
2023-04-20	69.500	71.800	67.500	68.500	68.500	7,054,000
2023-04-19	68.000	69.500	67.900	69.400	69.400	4,849,000
2023-04-18	69.900	70.300	67.100	67.500	67.500	7,815,000
2023-04-17	71.500	72.500	68.400	69.900	69.900	31,335,000
2023-04-14	66.000	69.300	65.900	69.300	69.300	22,772,000
2023-04-13	63.000	63.000	63.000	63.000	63.000	4,000,000
2023-04-12	56.600	57.500	56.600	57.300	57.300	1,037,000
2023-04-11	57.600	58.100	56.400	56.900	56.900	2,493,000
2023-04-10	59.900	59.900	58.100	58.100	58.100	1,627,000
2023-04-07	58.700	60.700	58.300	59.300	59.300	3,240,000
2023-04-06	58.300	59.000	58.100	58.500	58.500	1,836,000
2023-03-31	58.300	58.300	57.500	57.900	57.900	1,007,000
2023-03-30	57.500	58.000	57.100	57.800	57.800	1,288,000
2023-03-29	57.200	58.000	56.900	57.200	57.200	1,345,000
2023-03-28	58.800	59.300	56.800	56.800	56.800	2,406,000
2023-03-27	58.000	59.500	57.900	58.300	58.300	1,747,000
2023-03-24	57.200	58.000	56.700	57.900	57.900	1,521,000
2023-03-23	57.900	57.900	56.700	56.800	56.800	2,022,000
2023-03-22	58.400	58.600	57.600	57.900	57.900	1,578,000
2023-03-21	57.000	58.600	56.500	57.900	57.900	2,223,000
2023-03-20	56.600	57.000	55.700	56.700	56.700	1,608,000
2023-03-17	57.200	57.800	56.400	56.800	56.800	2,098,000
2023-03-16	58.300	58.400	56.400	56.400	56.400	2,942,000
2023-03-15	57.500	59.700	57.500	59.500	59.500	3,356,000
2023-03-14	57.200	57.900	56.600	57.200	57.200	2,399,000
2023-03-13	58.700	59.500	56.800	57.000	57.000	4,686,000
2023-03-10	62.100	63.100	60.200	60.400	60.400	7,736,000
2023-03-09	59.200	62.100	59.200	62.100	62.100	9,289,000
2023-03-08	56.100	57.900	55.600	56.500	56.500	3,052,000
2023-03-07	56.000	56.700	55.800	56.400	56.400	2,633,000
2023-03-06	56.100	56.600	55.400	55.700	55.700	3,280,000
2023-03-03	57.000	57.500	56.300	56.400	56.400	3,041,000
2023-03-02	57.000	58.100	55.700	56.600	56.600	5,076,000
2023-03-01	60.900	60.900	56.200	57.200	57.200	7,512,000
2023-02-24	63.000	63.200	61.300	61.700	61.700	2,525,000
2023-02-23	61.500	63.800	61.100	63.000	63.000	3,505,000
2023-02-22	62.800	62.800	61.000	61.100	61.100	3,639,000
2023-02-21	63.800	64.200	63.000	63.000	63.000	2,360,000
2023-02-20	63.100	63.500	62.000	63.300	63.300	3,910,000
2023-02-17	67.100	67.600	62.700	63.800	63.800	7,252,000
2023-02-16	68.000	68.500	67.100	67.100	67.100	1,980,000
2023-02-15	67.800	68.700	66.200	67.700	67.700	3,032,000
2023-02-14	68.200	68.700	67.500	68.100	68.100	1,695,000
2023-02-13	70.200	70.700	68.200	68.200	68.200	4,824,000
2023-02-10	74.000	74.600	71.500	71.500	71.500	3,066,000
2023-02-09	75.300	76.600	73.500	73.500	73.500	2,921,000
2023-02-08	76.500	77.000	74.900	75.200	75.200	3,037,000
2023-02-07	74.200	79.900	73.800	77.200	77.200	4,458,000

← NewerPage 15 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.