Medigen Vaccine Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 206.00 | 216.00 | 205.50 | 216.00 | 145.67 | 2,851,435 |
| 2022-05-12 | 207.00 | 208.00 | 195.00 | 196.50 | 132.52 | 5,619,833 |
| 2022-05-11 | 212.50 | 215.00 | 210.50 | 210.50 | 141.96 | 2,099,652 |
| 2022-05-10 | 218.00 | 220.00 | 207.00 | 215.00 | 145.00 | 3,604,700 |
| 2022-05-09 | 235.00 | 235.00 | 221.00 | 222.50 | 150.05 | 2,674,981 |
| 2022-05-06 | 232.50 | 233.50 | 229.50 | 233.50 | 157.47 | 1,829,782 |
| 2022-05-05 | 239.00 | 239.50 | 229.00 | 234.00 | 157.81 | 4,098,475 |
| 2022-05-04 | 246.50 | 247.50 | 232.50 | 236.00 | 159.16 | 5,225,407 |
| 2022-05-03 | 254.50 | 260.50 | 248.50 | 248.50 | 167.59 | 3,542,422 |
| 2022-04-29 | 256.00 | 257.00 | 250.50 | 250.50 | 168.94 | 2,059,617 |
| 2022-04-28 | 261.00 | 262.50 | 254.00 | 254.00 | 171.30 | 1,736,365 |
| 2022-04-27 | 253.08 | 259.55 | 251.08 | 255.57 | 172.35 | 2,619,265 |
| 2022-04-26 | 263.54 | 263.54 | 254.07 | 254.57 | 171.68 | 2,960,067 |
| 2022-04-25 | 267.03 | 272.51 | 261.05 | 261.05 | 176.05 | 6,208,849 |
| 2022-04-22 | 264.04 | 284.96 | 261.55 | 267.03 | 180.08 | 10,841,675 |
| 2022-04-21 | 267.03 | 269.52 | 262.04 | 264.04 | 178.07 | 3,866,392 |
| 2022-04-20 | 258.06 | 266.53 | 254.57 | 266.53 | 179.75 | 3,122,283 |
| 2022-04-19 | 261.05 | 261.55 | 255.07 | 255.57 | 172.35 | 2,065,647 |
| 2022-04-18 | 264.04 | 269.02 | 259.05 | 259.05 | 174.71 | 3,855,975 |
| 2022-04-15 | 266.53 | 271.01 | 262.04 | 262.54 | 177.06 | 4,793,553 |
| 2022-04-14 | 269.02 | 272.01 | 263.54 | 263.54 | 177.73 | 3,649,113 |
| 2022-04-13 | 261.05 | 268.02 | 257.56 | 267.03 | 180.08 | 3,260,687 |
| 2022-04-12 | 264.53 | 265.53 | 256.56 | 257.56 | 173.70 | 2,448,120 |
| 2022-04-11 | 263.04 | 274.00 | 261.55 | 262.04 | 176.72 | 5,643,326 |
| 2022-04-08 | 251.58 | 260.55 | 249.09 | 260.05 | 175.38 | 1,988,260 |
| 2022-04-07 | 259.05 | 261.05 | 249.59 | 249.59 | 168.32 | 2,430,261 |
| 2022-04-06 | 263.04 | 266.53 | 259.05 | 259.05 | 174.71 | 1,964,449 |
| 2022-04-01 | 269.02 | 271.01 | 262.54 | 262.54 | 177.06 | 3,772,635 |
| 2022-03-31 | 266.53 | 268.52 | 262.54 | 266.03 | 179.41 | 2,224,887 |
| 2022-03-30 | 265.03 | 267.03 | 262.04 | 266.53 | 179.75 | 1,772,468 |
| 2022-03-29 | 262.04 | 265.53 | 257.06 | 262.54 | 177.06 | 2,736,834 |
| 2022-03-28 | 266.53 | 274.00 | 261.55 | 261.55 | 176.39 | 5,211,742 |
| 2022-03-25 | 272.51 | 275.00 | 261.55 | 261.55 | 176.39 | 3,893,180 |
| 2022-03-24 | 268.52 | 271.01 | 265.03 | 270.01 | 182.10 | 2,317,157 |
| 2022-03-23 | 265.03 | 270.51 | 265.03 | 267.52 | 180.42 | 2,754,693 |
| 2022-03-22 | 263.54 | 266.03 | 261.55 | 264.04 | 178.07 | 2,299,298 |
| 2022-03-21 | 263.04 | 276.49 | 262.04 | 267.03 | 180.08 | 5,963,293 |
| 2022-03-18 | 256.07 | 263.04 | 254.57 | 262.04 | 176.72 | 4,472,098 |
| 2022-03-17 | 251.58 | 254.57 | 250.09 | 253.08 | 170.67 | 2,881,192 |
| 2022-03-16 | 248.59 | 251.08 | 245.60 | 246.10 | 165.97 | 2,076,065 |
| 2022-03-15 | 247.10 | 257.56 | 245.60 | 246.10 | 165.97 | 5,220,672 |
| 2022-03-14 | 242.12 | 251.58 | 241.62 | 246.10 | 165.97 | 2,404,961 |
| 2022-03-11 | 236.64 | 242.61 | 234.15 | 241.62 | 162.95 | 1,869,203 |
| 2022-03-10 | 239.63 | 244.11 | 239.13 | 241.12 | 162.61 | 1,419,760 |
| 2022-03-09 | 234.15 | 240.12 | 232.15 | 236.14 | 159.25 | 1,785,862 |
| 2022-03-08 | 232.65 | 240.12 | 230.16 | 231.16 | 155.89 | 2,846,962 |
| 2022-03-07 | 251.08 | 252.58 | 239.13 | 240.62 | 162.27 | 3,527,079 |
| 2022-03-04 | 248.59 | 252.08 | 247.60 | 250.59 | 168.99 | 1,712,940 |
| 2022-03-03 | 249.59 | 253.08 | 248.59 | 250.09 | 168.66 | 1,887,061 |
| 2022-03-02 | 258.06 | 260.55 | 247.10 | 251.08 | 169.33 | 6,497,564 |
| 2022-03-01 | 233.15 | 241.62 | 230.16 | 241.12 | 162.61 | 1,998,678 |
| 2022-02-25 | 230.66 | 236.64 | 229.66 | 232.65 | 156.90 | 2,763,622 |
| 2022-02-24 | 244.11 | 244.11 | 228.67 | 229.16 | 154.55 | 4,931,957 |
| 2022-02-23 | 244.11 | 249.09 | 244.11 | 245.60 | 165.63 | 1,642,993 |
| 2022-02-22 | 251.08 | 251.58 | 242.61 | 244.11 | 164.63 | 2,439,190 |
| 2022-02-21 | 250.09 | 252.58 | 248.09 | 248.59 | 167.65 | 1,820,091 |
| 2022-02-18 | 249.59 | 253.08 | 243.61 | 253.08 | 170.67 | 3,254,734 |
| 2022-02-17 | 256.07 | 257.06 | 247.60 | 250.09 | 168.66 | 6,074,910 |
| 2022-02-16 | 290.44 | 290.44 | 257.56 | 260.05 | 175.38 | 15,679,875 |
| 2022-02-15 | 264.04 | 264.04 | 264.04 | 264.04 | 178.07 | 1,717,404 |
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.