Medigen Vaccine Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.000	47.950	46.550	46.650	46.650	1,472,501
2026-07-20	47.150	48.300	46.600	47.000	47.000	2,329,692
2026-07-17	47.300	47.900	46.000	46.150	46.150	1,983,600
2026-07-16	48.000	48.000	46.350	47.700	47.700	1,898,771
2026-07-15	45.000	47.900	45.000	47.800	47.800	2,395,548
2026-07-14	46.150	46.200	44.100	45.050	45.050	2,489,155
2026-07-13	47.750	47.750	45.800	45.850	45.850	1,955,502
2026-07-10	47.400	47.400	47.400	47.400	47.400	0
2026-07-09	47.800	47.850	46.800	47.400	47.400	1,258,146
2026-07-08	47.700	48.200	47.050	47.500	47.500	1,827,482
2026-07-07	47.250	47.950	46.700	47.250	47.250	2,432,482
2026-07-06	47.000	50.900	46.900	48.000	48.000	7,470,877
2026-07-03	45.650	47.300	45.600	46.350	46.350	3,059,412
2026-07-02	45.600	45.700	45.100	45.400	45.400	815,415
2026-07-01	45.800	46.000	45.050	45.300	45.300	1,819,684
2026-06-30	47.800	48.600	45.400	45.450	45.450	3,496,382
2026-06-29	45.650	47.400	45.650	47.200	47.200	2,085,561
2026-06-26	45.750	46.400	45.000	45.450	45.450	1,700,736
2026-06-25	46.600	46.650	45.500	45.650	45.650	1,173,081
2026-06-24	45.650	46.350	45.300	46.100	46.100	1,089,237
2026-06-23	45.500	47.300	45.350	45.400	45.400	1,985,253
2026-06-22	45.800	45.800	45.050	45.100	45.100	1,441,860
2026-06-18	45.750	46.200	44.850	45.200	45.200	1,419,120
2026-06-17	45.600	46.250	45.200	45.500	45.500	1,192,609
2026-06-16	45.950	46.200	45.400	45.400	45.400	846,041
2026-06-15	46.250	46.400	45.850	45.850	45.850	1,267,986
2026-06-12	46.000	46.250	45.600	46.000	46.000	782,715
2026-06-11	46.650	46.950	45.400	45.600	45.600	2,233,752
2026-06-10	47.450	48.300	47.000	47.150	47.150	1,803,738
2026-06-09	49.000	49.250	47.100	47.100	47.100	2,556,300
2026-06-08	46.400	48.700	46.250	48.700	48.700	2,829,097
2026-06-05	51.500	51.500	47.200	48.700	48.700	6,236,003
2026-06-04	45.350	49.850	45.000	49.850	49.850	3,666,781
2026-06-03	45.350	45.650	44.400	45.350	45.350	1,855,057
2026-06-02	46.050	46.100	44.900	45.050	45.050	1,539,111
2026-06-01	45.500	46.300	44.800	46.000	46.000	1,678,424
2026-05-29	44.400	45.600	44.300	45.200	45.200	1,474,655
2026-05-28	45.500	46.250	44.200	44.200	44.200	2,834,165
2026-05-27	46.200	46.400	45.400	45.400	45.400	1,644,611
2026-05-26	46.800	46.950	45.700	46.000	46.000	1,821,446
2026-05-25	47.650	47.950	46.650	46.700	46.700	3,093,039
2026-05-22	49.050	49.050	47.700	47.950	47.950	2,620,414
2026-05-21	49.300	49.450	48.600	48.700	48.700	1,116,565
2026-05-20	48.000	49.400	48.000	48.600	48.600	1,658,098
2026-05-19	48.950	49.900	47.850	48.250	48.250	1,944,582
2026-05-18	47.500	49.250	47.400	48.800	48.800	1,736,282
2026-05-15	49.100	49.850	47.900	47.900	47.900	2,303,096
2026-05-14	47.900	49.150	47.850	49.000	49.000	1,179,997
2026-05-13	48.250	49.200	47.850	47.900	47.900	1,584,291
2026-05-12	49.100	49.300	48.200	48.250	48.250	1,581,650
2026-05-11	48.700	49.550	48.600	48.900	48.900	2,258,934
2026-05-08	48.000	49.950	48.000	48.550	48.550	1,701,463
2026-05-07	48.850	49.150	48.050	48.350	48.350	1,515,867
2026-05-06	49.900	50.500	48.800	48.800	48.800	1,837,258
2026-05-05	50.100	51.400	49.500	49.550	49.550	2,052,237
2026-05-04	49.200	50.400	48.500	49.900	49.900	2,018,978
2026-04-30	48.900	50.700	48.550	49.350	49.350	3,014,223
2026-04-29	48.200	49.400	47.800	48.000	48.000	2,530,753
2026-04-28	48.800	48.800	47.400	47.600	47.600	1,301,908
2026-04-27	48.300	48.750	47.450	48.500	48.500	1,426,483

← NewerPage 2 of 5 · 242 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.