Medigen Vaccine Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 142.00 | 142.00 | 138.50 | 140.00 | 140.00 | 1,266,000 |
| 2022-08-05 | 142.00 | 143.50 | 139.50 | 143.00 | 143.00 | 1,784,000 |
| 2022-08-04 | 142.50 | 147.00 | 140.50 | 140.50 | 140.50 | 6,154,000 |
| 2022-08-03 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2,639,000 |
| 2022-08-02 | 204.00 | 206.00 | 188.00 | 188.00 | 126.79 | 8,637,343 |
| 2022-08-01 | 207.50 | 214.00 | 202.00 | 208.50 | 140.61 | 3,167,273 |
| 2022-07-29 | 207.00 | 209.50 | 204.50 | 206.00 | 138.93 | 2,255,347 |
| 2022-07-28 | 205.00 | 209.00 | 203.50 | 204.50 | 137.91 | 3,018,992 |
| 2022-07-27 | 199.00 | 205.00 | 196.00 | 204.50 | 137.91 | 3,104,995 |
| 2022-07-26 | 198.00 | 201.00 | 195.00 | 197.50 | 133.19 | 1,946,923 |
| 2022-07-25 | 195.00 | 201.00 | 192.50 | 199.00 | 134.21 | 2,541,529 |
| 2022-07-22 | 192.00 | 203.00 | 192.00 | 195.00 | 131.51 | 3,821,190 |
| 2022-07-21 | 183.50 | 192.50 | 183.00 | 191.50 | 129.15 | 2,253,864 |
| 2022-07-20 | 181.50 | 184.50 | 181.00 | 183.50 | 123.75 | 1,341,939 |
| 2022-07-19 | 180.00 | 183.00 | 178.50 | 179.50 | 121.05 | 1,341,939 |
| 2022-07-18 | 183.00 | 187.50 | 181.00 | 181.50 | 122.40 | 2,887,022 |
| 2022-07-15 | 175.50 | 177.50 | 172.50 | 177.50 | 119.71 | 2,163,413 |
| 2022-07-14 | 172.50 | 177.50 | 171.50 | 177.50 | 119.71 | 1,576,222 |
| 2022-07-13 | 172.50 | 179.50 | 170.50 | 174.50 | 117.68 | 3,001,198 |
| 2022-07-12 | 177.50 | 177.50 | 166.50 | 168.00 | 113.30 | 3,632,874 |
| 2022-07-11 | 178.00 | 180.00 | 172.50 | 177.50 | 119.71 | 2,829,193 |
| 2022-07-08 | 180.00 | 181.50 | 176.00 | 177.00 | 119.37 | 2,044,789 |
| 2022-07-07 | 176.00 | 181.00 | 171.00 | 180.00 | 121.39 | 2,537,080 |
| 2022-07-06 | 177.50 | 182.50 | 173.50 | 174.00 | 117.35 | 3,764,843 |
| 2022-07-05 | 174.00 | 178.50 | 167.50 | 177.00 | 119.37 | 6,709,695 |
| 2022-07-04 | 191.00 | 193.00 | 174.50 | 174.50 | 117.68 | 7,236,092 |
| 2022-07-01 | 206.50 | 207.50 | 192.50 | 193.50 | 130.50 | 4,942,191 |
| 2022-06-30 | 208.00 | 209.00 | 203.50 | 205.00 | 138.25 | 2,465,905 |
| 2022-06-29 | 207.00 | 209.00 | 203.50 | 205.50 | 138.59 | 2,117,446 |
| 2022-06-28 | 209.50 | 211.00 | 205.50 | 206.00 | 138.93 | 2,944,852 |
| 2022-06-27 | 220.00 | 224.50 | 206.00 | 209.00 | 140.95 | 8,287,401 |
| 2022-06-24 | 228.00 | 228.50 | 222.00 | 226.00 | 152.41 | 7,583,068 |
| 2022-06-23 | 214.00 | 226.50 | 213.00 | 226.50 | 152.75 | 7,461,478 |
| 2022-06-22 | 222.50 | 224.00 | 206.00 | 206.00 | 138.93 | 3,938,332 |
| 2022-06-21 | 210.00 | 218.50 | 207.00 | 216.50 | 146.01 | 1,863,886 |
| 2022-06-20 | 218.50 | 219.00 | 205.50 | 205.50 | 138.59 | 2,068,514 |
| 2022-06-17 | 217.50 | 221.00 | 215.50 | 220.00 | 148.37 | 1,688,915 |
| 2022-06-16 | 218.50 | 223.00 | 217.50 | 220.00 | 148.37 | 2,605,289 |
| 2022-06-15 | 219.00 | 222.00 | 216.00 | 217.00 | 146.34 | 1,702,260 |
| 2022-06-14 | 210.50 | 220.00 | 205.50 | 218.00 | 147.02 | 3,036,786 |
| 2022-06-13 | 217.00 | 217.50 | 209.50 | 210.00 | 141.62 | 2,430,318 |
| 2022-06-10 | 221.00 | 224.50 | 220.00 | 220.00 | 148.37 | 1,880,197 |
| 2022-06-09 | 220.00 | 222.50 | 220.00 | 220.50 | 148.70 | 943,064 |
| 2022-06-08 | 227.00 | 229.00 | 222.00 | 222.00 | 149.72 | 2,501,493 |
| 2022-06-07 | 224.00 | 226.50 | 222.50 | 222.50 | 150.05 | 1,764,538 |
| 2022-06-06 | 225.00 | 229.00 | 220.50 | 221.00 | 149.04 | 2,141,171 |
| 2022-06-02 | 220.00 | 221.00 | 218.00 | 219.00 | 147.69 | 1,055,757 |
| 2022-06-01 | 222.00 | 223.00 | 220.50 | 220.50 | 148.70 | 822,957 |
| 2022-05-31 | 221.00 | 223.50 | 219.50 | 223.50 | 150.73 | 1,195,141 |
| 2022-05-30 | 218.50 | 223.00 | 217.00 | 221.00 | 149.04 | 1,202,555 |
| 2022-05-27 | 219.50 | 220.00 | 217.00 | 217.00 | 146.34 | 1,115,069 |
| 2022-05-26 | 222.00 | 224.50 | 217.00 | 217.00 | 146.34 | 1,601,430 |
| 2022-05-25 | 217.50 | 225.50 | 214.00 | 221.00 | 149.04 | 2,145,619 |
| 2022-05-24 | 226.50 | 226.50 | 216.50 | 216.50 | 146.01 | 2,397,696 |
| 2022-05-23 | 231.50 | 232.00 | 224.00 | 225.00 | 151.74 | 1,632,569 |
| 2022-05-20 | 235.00 | 235.50 | 229.00 | 229.00 | 154.44 | 1,976,580 |
| 2022-05-19 | 226.00 | 232.00 | 224.00 | 231.00 | 155.79 | 2,098,170 |
| 2022-05-18 | 230.50 | 238.00 | 229.00 | 229.50 | 154.77 | 3,096,098 |
| 2022-05-17 | 230.50 | 234.00 | 226.00 | 228.00 | 153.76 | 3,435,660 |
| 2022-05-16 | 230.00 | 235.00 | 216.00 | 234.00 | 157.81 | 12,993,826 |
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.