Medigen Vaccine Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 241.62 | 246.10 | 239.63 | 240.12 | 161.94 | 2,153,452 |
| 2022-02-11 | 247.10 | 250.09 | 241.62 | 243.11 | 163.95 | 1,818,603 |
| 2022-02-10 | 248.59 | 251.08 | 245.60 | 246.10 | 165.97 | 1,483,754 |
| 2022-02-09 | 245.60 | 251.58 | 236.64 | 247.10 | 166.64 | 4,448,286 |
| 2022-02-08 | 254.57 | 256.07 | 244.11 | 245.60 | 165.63 | 3,253,246 |
| 2022-02-07 | 254.57 | 258.06 | 252.58 | 254.57 | 171.68 | 1,858,785 |
| 2022-01-26 | 257.56 | 260.55 | 250.59 | 252.58 | 170.34 | 3,909,551 |
| 2022-01-25 | 267.03 | 268.52 | 258.06 | 259.05 | 174.71 | 3,492,850 |
| 2022-01-24 | 267.03 | 271.01 | 261.05 | 262.04 | 176.72 | 4,667,054 |
| 2022-01-21 | 263.54 | 271.01 | 262.04 | 262.04 | 176.72 | 4,793,553 |
| 2022-01-20 | 263.04 | 266.03 | 256.56 | 263.54 | 177.73 | 3,927,409 |
| 2022-01-19 | 265.53 | 269.52 | 260.05 | 260.55 | 175.71 | 6,009,428 |
| 2022-01-18 | 283.47 | 294.43 | 265.03 | 265.03 | 178.74 | 28,139,245 |
| 2022-01-17 | 260.55 | 282.47 | 259.55 | 282.47 | 190.50 | 8,308,726 |
| 2022-01-14 | 270.01 | 270.01 | 256.07 | 257.06 | 173.36 | 4,351,552 |
| 2022-01-13 | 274.00 | 276.99 | 270.01 | 270.01 | 182.10 | 2,413,891 |
| 2022-01-12 | 283.47 | 283.96 | 275.00 | 275.00 | 185.46 | 2,577,595 |
| 2022-01-11 | 284.46 | 286.45 | 279.98 | 281.47 | 189.82 | 2,907,979 |
| 2022-01-10 | 284.46 | 286.45 | 278.98 | 279.98 | 188.82 | 2,748,740 |
| 2022-01-07 | 282.97 | 284.96 | 277.49 | 277.99 | 187.47 | 2,775,528 |
| 2022-01-06 | 278.48 | 284.96 | 276.99 | 276.99 | 186.80 | 2,565,689 |
| 2022-01-05 | 273.00 | 282.47 | 273.00 | 277.99 | 187.47 | 3,226,458 |
| 2022-01-04 | 270.01 | 277.49 | 269.52 | 274.00 | 184.78 | 2,876,727 |
| 2022-01-03 | 286.95 | 286.95 | 268.52 | 278.48 | 187.81 | 7,235,720 |
| 2021-12-30 | 295.42 | 301.40 | 292.93 | 297.91 | 200.91 | 5,155,190 |
| 2021-12-29 | 286.95 | 291.93 | 285.96 | 286.45 | 193.18 | 1,336,420 |
| 2021-12-28 | 281.47 | 293.93 | 280.97 | 289.94 | 195.54 | 2,585,036 |
| 2021-12-27 | 292.93 | 292.93 | 278.98 | 279.98 | 188.82 | 3,412,486 |
| 2021-12-24 | 295.42 | 295.92 | 291.44 | 291.93 | 196.88 | 1,117,652 |
| 2021-12-23 | 293.93 | 297.41 | 291.93 | 291.93 | 196.88 | 1,468,872 |
| 2021-12-22 | 293.43 | 295.42 | 290.44 | 291.44 | 196.54 | 1,538,818 |
| 2021-12-21 | 297.91 | 298.41 | 290.94 | 291.44 | 196.54 | 3,272,593 |
| 2021-12-20 | 295.92 | 304.89 | 289.94 | 298.41 | 201.25 | 5,618,026 |
| 2021-12-17 | 284.96 | 290.94 | 280.97 | 290.94 | 196.21 | 3,009,178 |
| 2021-12-16 | 287.95 | 288.95 | 282.97 | 282.97 | 190.83 | 2,318,645 |
| 2021-12-15 | 280.97 | 284.96 | 275.99 | 284.96 | 192.18 | 2,337,992 |
| 2021-12-14 | 277.99 | 282.47 | 275.00 | 277.99 | 187.47 | 2,875,239 |
| 2021-12-13 | 284.96 | 288.95 | 276.99 | 277.49 | 187.14 | 3,251,758 |
| 2021-12-10 | 280.97 | 287.95 | 280.97 | 283.96 | 191.50 | 3,184,788 |
| 2021-12-09 | 285.96 | 293.43 | 277.99 | 278.98 | 188.14 | 9,106,412 |
| 2021-12-08 | 259.05 | 277.99 | 255.07 | 277.99 | 187.47 | 6,188,014 |
| 2021-12-07 | 249.09 | 254.07 | 244.61 | 253.08 | 170.67 | 2,732,370 |
| 2021-12-06 | 251.58 | 257.06 | 248.09 | 249.09 | 167.99 | 1,818,603 |
| 2021-12-03 | 248.09 | 251.08 | 245.11 | 248.09 | 167.31 | 2,610,336 |
| 2021-12-02 | 239.13 | 246.10 | 237.63 | 240.12 | 161.94 | 1,824,556 |
| 2021-12-01 | 242.12 | 245.60 | 237.13 | 237.63 | 160.26 | 1,532,865 |
| 2021-11-30 | 247.60 | 248.09 | 239.63 | 240.12 | 161.94 | 2,928,815 |
| 2021-11-29 | 249.09 | 259.05 | 246.10 | 249.09 | 167.99 | 5,058,456 |
| 2021-11-26 | 236.14 | 251.08 | 232.15 | 242.61 | 163.62 | 4,678,960 |
| 2021-11-25 | 239.13 | 243.61 | 235.64 | 236.14 | 159.25 | 2,357,338 |
| 2021-11-24 | 234.64 | 241.12 | 230.66 | 239.13 | 161.27 | 2,753,205 |
| 2021-11-23 | 244.11 | 245.11 | 234.15 | 236.14 | 159.25 | 6,216,290 |
| 2021-11-22 | 206.25 | 227.17 | 206.25 | 227.17 | 153.20 | 3,476,479 |
| 2021-11-19 | 214.22 | 214.22 | 206.25 | 206.75 | 139.43 | 1,650,434 |
| 2021-11-18 | 204.75 | 216.21 | 202.76 | 213.22 | 143.80 | 2,479,372 |
| 2021-11-17 | 207.74 | 209.24 | 203.76 | 204.75 | 138.08 | 1,363,208 |
| 2021-11-16 | 209.24 | 210.23 | 201.76 | 206.25 | 139.09 | 2,970,485 |
| 2021-11-15 | 214.72 | 217.21 | 210.73 | 211.73 | 142.79 | 2,687,723 |
| 2021-11-12 | 223.68 | 225.68 | 221.19 | 222.19 | 149.84 | 866,143 |
| 2021-11-11 | 222.19 | 226.67 | 219.20 | 220.20 | 148.50 | 1,145,928 |
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.