Medigen Vaccine Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 74.000 | 75.100 | 73.400 | 73.600 | 73.600 | 1,552,000 |
| 2023-02-03 | 75.100 | 75.600 | 74.000 | 74.200 | 74.200 | 1,400,000 |
| 2023-02-02 | 74.500 | 75.600 | 74.500 | 75.000 | 75.000 | 1,529,000 |
| 2023-02-01 | 73.500 | 74.800 | 73.000 | 74.300 | 74.300 | 1,664,000 |
| 2023-01-31 | 72.100 | 73.800 | 71.900 | 73.400 | 73.400 | 2,514,000 |
| 2023-01-30 | 73.000 | 73.000 | 71.200 | 71.800 | 71.800 | 1,851,000 |
| 2023-01-17 | 73.900 | 73.900 | 71.100 | 71.200 | 71.200 | 1,993,000 |
| 2023-01-16 | 71.900 | 73.800 | 71.700 | 73.300 | 73.300 | 1,615,000 |
| 2023-01-13 | 71.800 | 72.900 | 71.700 | 72.000 | 72.000 | 1,739,000 |
| 2023-01-12 | 72.700 | 73.500 | 71.000 | 71.000 | 71.000 | 1,834,000 |
| 2023-01-11 | 73.200 | 74.100 | 72.500 | 72.500 | 72.500 | 1,421,000 |
| 2023-01-10 | 74.600 | 75.300 | 72.400 | 73.200 | 73.200 | 2,918,000 |
| 2023-01-09 | 73.600 | 75.500 | 73.000 | 75.200 | 75.200 | 2,415,000 |
| 2023-01-06 | 73.500 | 75.700 | 72.300 | 72.900 | 72.900 | 5,322,000 |
| 2023-01-05 | 70.500 | 73.800 | 70.500 | 73.500 | 73.500 | 3,943,000 |
| 2023-01-04 | 67.300 | 70.800 | 67.300 | 70.800 | 70.800 | 3,674,000 |
| 2023-01-03 | 67.300 | 68.500 | 65.200 | 67.900 | 67.900 | 6,052,000 |
| 2022-12-30 | 64.600 | 69.500 | 62.200 | 69.500 | 69.500 | 11,706,000 |
| 2022-12-29 | 67.500 | 68.800 | 66.700 | 68.000 | 68.000 | 2,197,000 |
| 2022-12-28 | 73.000 | 73.200 | 68.600 | 68.600 | 68.600 | 2,816,000 |
| 2022-12-27 | 73.200 | 73.400 | 71.900 | 73.000 | 73.000 | 1,427,000 |
| 2022-12-26 | 71.100 | 76.100 | 71.100 | 73.000 | 73.000 | 3,396,000 |
| 2022-12-23 | 70.000 | 71.500 | 69.900 | 71.100 | 71.100 | 1,663,000 |
| 2022-12-22 | 71.400 | 72.100 | 69.800 | 70.900 | 70.900 | 3,584,000 |
| 2022-12-21 | 72.400 | 72.900 | 69.300 | 71.200 | 71.200 | 3,825,000 |
| 2022-12-20 | 75.500 | 76.100 | 71.500 | 72.000 | 72.000 | 3,881,000 |
| 2022-12-19 | 76.000 | 77.800 | 76.000 | 76.400 | 76.400 | 1,162,000 |
| 2022-12-16 | 76.600 | 78.200 | 76.100 | 76.300 | 76.300 | 2,287,000 |
| 2022-12-15 | 80.700 | 80.700 | 78.600 | 78.600 | 78.600 | 1,995,000 |
| 2022-12-14 | 80.000 | 80.900 | 77.100 | 80.900 | 80.900 | 2,789,000 |
| 2022-12-13 | 79.800 | 81.900 | 79.500 | 80.000 | 80.000 | 1,887,000 |
| 2022-12-12 | 81.600 | 82.800 | 79.300 | 79.300 | 79.300 | 2,824,000 |
| 2022-12-09 | 82.000 | 83.700 | 81.100 | 82.600 | 82.600 | 3,276,000 |
| 2022-12-08 | 81.600 | 82.900 | 79.900 | 81.800 | 81.800 | 2,772,000 |
| 2022-12-07 | 81.300 | 82.700 | 78.900 | 79.100 | 79.100 | 4,188,000 |
| 2022-12-06 | 86.100 | 88.500 | 81.100 | 81.400 | 81.400 | 8,491,000 |
| 2022-12-05 | 81.600 | 83.800 | 81.100 | 82.800 | 82.800 | 3,627,000 |
| 2022-12-02 | 81.500 | 82.200 | 80.700 | 80.900 | 80.900 | 2,628,000 |
| 2022-12-01 | 81.100 | 81.900 | 80.400 | 80.700 | 80.700 | 3,379,000 |
| 2022-11-30 | 79.200 | 81.200 | 78.900 | 81.000 | 81.000 | 4,442,000 |
| 2022-11-29 | 74.200 | 81.900 | 73.800 | 79.400 | 79.400 | 8,523,000 |
| 2022-11-28 | 69.400 | 76.000 | 68.800 | 74.900 | 74.900 | 8,433,000 |
| 2022-11-25 | 78.200 | 79.000 | 75.700 | 75.700 | 75.700 | 3,540,000 |
| 2022-11-24 | 79.000 | 79.400 | 77.400 | 77.800 | 77.800 | 2,275,000 |
| 2022-11-23 | 78.100 | 79.800 | 78.100 | 78.600 | 78.600 | 2,667,000 |
| 2022-11-22 | 81.300 | 81.900 | 77.000 | 78.100 | 78.100 | 4,991,000 |
| 2022-11-21 | 81.700 | 82.500 | 80.200 | 80.200 | 80.200 | 4,487,000 |
| 2022-11-18 | 80.000 | 80.700 | 79.300 | 79.400 | 79.400 | 3,864,000 |
| 2022-11-17 | 82.200 | 83.300 | 79.300 | 79.300 | 79.300 | 14,190,000 |
| 2022-11-16 | 76.500 | 84.100 | 76.500 | 84.100 | 84.100 | 6,489,000 |
| 2022-11-15 | 75.900 | 76.500 | 74.800 | 76.500 | 76.500 | 3,005,000 |
| 2022-11-14 | 74.200 | 76.100 | 73.600 | 75.800 | 75.800 | 3,668,000 |
| 2022-11-11 | 73.300 | 74.600 | 72.500 | 73.500 | 73.500 | 5,559,000 |
| 2022-11-10 | 71.600 | 73.400 | 70.400 | 71.200 | 71.200 | 5,597,000 |
| 2022-11-09 | 67.000 | 72.400 | 67.000 | 71.800 | 71.800 | 8,582,000 |
| 2022-11-08 | 68.500 | 69.600 | 66.500 | 66.800 | 66.800 | 5,929,000 |
| 2022-11-07 | 79.000 | 79.000 | 68.500 | 68.500 | 68.500 | 17,130,000 |
| 2022-11-04 | 72.800 | 73.700 | 72.300 | 73.700 | 73.700 | 1,699,000 |
| 2022-11-03 | 66.800 | 68.300 | 66.200 | 67.000 | 67.000 | 3,109,000 |
| 2022-11-02 | 65.400 | 67.800 | 65.000 | 67.800 | 67.800 | 4,015,000 |
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.