Medigen Vaccine Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 65.100 | 68.400 | 64.600 | 65.000 | 65.000 | 5,283,000 |
| 2022-10-31 | 64.000 | 65.400 | 63.500 | 64.400 | 64.400 | 2,192,000 |
| 2022-10-28 | 64.500 | 67.200 | 63.000 | 63.600 | 63.600 | 4,987,000 |
| 2022-10-27 | 62.700 | 65.500 | 61.200 | 65.500 | 65.500 | 5,319,000 |
| 2022-10-26 | 65.200 | 65.200 | 60.100 | 63.600 | 63.600 | 7,889,000 |
| 2022-10-25 | 64.600 | 65.800 | 62.500 | 65.200 | 65.200 | 5,822,000 |
| 2022-10-24 | 60.800 | 66.200 | 60.800 | 63.000 | 63.000 | 8,273,000 |
| 2022-10-21 | 65.800 | 65.900 | 60.500 | 60.500 | 60.500 | 9,903,000 |
| 2022-10-20 | 66.000 | 67.500 | 65.000 | 66.300 | 66.300 | 4,652,000 |
| 2022-10-19 | 71.500 | 72.900 | 69.100 | 69.300 | 69.300 | 3,350,000 |
| 2022-10-18 | 71.100 | 72.300 | 70.400 | 71.500 | 71.500 | 2,681,000 |
| 2022-10-17 | 69.000 | 70.800 | 65.600 | 70.800 | 70.800 | 4,615,000 |
| 2022-10-14 | 70.600 | 71.500 | 68.900 | 69.700 | 69.700 | 4,324,000 |
| 2022-10-13 | 72.800 | 72.800 | 68.800 | 68.800 | 68.800 | 6,318,000 |
| 2022-10-12 | 71.000 | 76.500 | 70.500 | 73.200 | 73.200 | 10,379,000 |
| 2022-10-11 | 73.600 | 73.600 | 68.700 | 69.600 | 69.600 | 6,445,000 |
| 2022-10-07 | 76.300 | 78.300 | 75.100 | 75.100 | 75.100 | 3,805,000 |
| 2022-10-06 | 78.600 | 78.700 | 76.000 | 77.200 | 77.200 | 4,124,000 |
| 2022-10-05 | 81.500 | 81.800 | 78.300 | 78.500 | 78.500 | 3,478,000 |
| 2022-10-04 | 80.800 | 83.500 | 80.100 | 80.800 | 80.800 | 3,654,000 |
| 2022-10-03 | 79.700 | 81.000 | 78.500 | 79.600 | 79.600 | 3,054,000 |
| 2022-09-30 | 76.100 | 80.000 | 75.100 | 79.700 | 79.700 | 4,513,000 |
| 2022-09-29 | 80.600 | 81.900 | 78.000 | 79.600 | 79.600 | 5,463,000 |
| 2022-09-28 | 86.600 | 86.600 | 78.500 | 78.800 | 78.800 | 6,667,000 |
| 2022-09-27 | 86.000 | 87.500 | 82.300 | 86.900 | 86.900 | 5,781,000 |
| 2022-09-26 | 85.100 | 88.000 | 84.200 | 85.600 | 85.600 | 7,693,000 |
| 2022-09-23 | 96.500 | 96.500 | 88.300 | 88.400 | 88.400 | 8,497,000 |
| 2022-09-22 | 95.200 | 97.200 | 92.000 | 95.500 | 95.500 | 7,698,000 |
| 2022-09-21 | 99.900 | 101.00 | 93.200 | 95.300 | 95.300 | 9,379,000 |
| 2022-09-20 | 104.50 | 106.00 | 100.00 | 101.50 | 101.50 | 4,918,000 |
| 2022-09-19 | 106.00 | 106.00 | 101.50 | 102.50 | 102.50 | 4,723,000 |
| 2022-09-16 | 114.50 | 115.50 | 103.50 | 106.50 | 106.50 | 9,015,000 |
| 2022-09-15 | 118.00 | 119.50 | 114.50 | 115.00 | 115.00 | 2,833,000 |
| 2022-09-14 | 117.50 | 121.00 | 116.00 | 116.50 | 116.50 | 3,487,000 |
| 2022-09-13 | 126.00 | 127.00 | 121.00 | 121.50 | 121.50 | 3,250,000 |
| 2022-09-12 | 129.00 | 131.00 | 123.00 | 127.50 | 127.50 | 3,634,000 |
| 2022-09-08 | 132.00 | 132.00 | 128.50 | 130.50 | 130.50 | 1,794,000 |
| 2022-09-07 | 132.50 | 133.00 | 129.00 | 129.50 | 129.50 | 1,767,000 |
| 2022-09-06 | 140.00 | 141.00 | 131.00 | 132.50 | 132.50 | 3,166,000 |
| 2022-09-05 | 140.00 | 142.00 | 136.00 | 136.50 | 136.50 | 2,629,000 |
| 2022-09-02 | 140.00 | 142.00 | 136.00 | 137.50 | 137.50 | 3,966,000 |
| 2022-09-01 | 148.50 | 150.50 | 135.50 | 136.00 | 136.00 | 14,310,000 |
| 2022-08-31 | 135.00 | 147.00 | 135.00 | 147.00 | 147.00 | 5,001,000 |
| 2022-08-30 | 132.50 | 135.00 | 131.00 | 134.00 | 134.00 | 2,040,000 |
| 2022-08-29 | 128.50 | 134.00 | 128.00 | 132.50 | 132.50 | 2,080,000 |
| 2022-08-26 | 131.50 | 135.00 | 131.00 | 132.00 | 132.00 | 1,837,000 |
| 2022-08-25 | 134.00 | 134.50 | 130.50 | 131.50 | 131.50 | 2,159,000 |
| 2022-08-24 | 130.00 | 137.50 | 129.00 | 133.50 | 133.50 | 3,923,000 |
| 2022-08-23 | 132.00 | 133.00 | 128.50 | 129.00 | 129.00 | 1,823,000 |
| 2022-08-22 | 129.00 | 134.00 | 129.00 | 132.50 | 132.50 | 1,340,000 |
| 2022-08-19 | 135.00 | 136.00 | 132.00 | 132.00 | 132.00 | 1,508,000 |
| 2022-08-18 | 135.00 | 136.50 | 134.00 | 134.00 | 134.00 | 1,352,000 |
| 2022-08-17 | 137.00 | 138.50 | 133.00 | 135.00 | 135.00 | 2,371,000 |
| 2022-08-16 | 134.00 | 136.50 | 132.50 | 133.50 | 133.50 | 1,597,000 |
| 2022-08-15 | 128.50 | 133.50 | 126.00 | 132.00 | 132.00 | 2,246,000 |
| 2022-08-12 | 134.00 | 134.50 | 132.00 | 132.00 | 132.00 | 1,026,000 |
| 2022-08-11 | 135.50 | 136.00 | 133.50 | 133.50 | 133.50 | 1,093,000 |
| 2022-08-10 | 135.50 | 135.50 | 131.00 | 134.00 | 134.00 | 2,831,000 |
| 2022-08-09 | 138.50 | 142.00 | 138.50 | 140.50 | 140.50 | 980,000 |
| 2022-08-08 | 142.00 | 142.00 | 138.50 | 140.00 | 140.00 | 1,266,000 |
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.