Medigen Vaccine Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	39.600	39.700	38.150	38.250	38.250	1,505,417
2026-01-15	37.950	39.850	37.300	39.450	39.450	2,111,399
2026-01-14	36.750	38.000	36.600	37.500	37.500	1,580,680
2026-01-13	36.800	36.800	36.150	36.500	36.500	800,300
2026-01-12	37.050	37.100	36.600	36.650	36.650	686,251
2026-01-09	36.650	36.900	36.100	36.500	36.500	664,695
2026-01-08	36.850	37.400	36.450	36.450	36.450	933,423
2026-01-07	36.100	36.700	36.000	36.250	36.250	849,663
2026-01-06	36.300	36.550	36.100	36.100	36.100	835,245
2026-01-05	37.200	37.200	36.150	36.200	36.200	1,120,413
2026-01-02	38.000	38.250	36.650	36.700	36.700	1,345,083
2025-12-31	37.750	38.000	37.450	37.750	37.750	552,507
2025-12-30	38.000	38.000	37.200	37.800	37.800	703,740
2025-12-29	37.750	38.850	37.750	37.850	37.850	1,123,171
2025-12-26	37.250	37.750	36.500	37.700	37.700	1,092,285
2025-12-24	38.150	39.400	37.050	37.050	37.050	2,187,482
2025-12-23	38.000	38.600	37.600	37.700	37.700	906,030
2025-12-22	38.000	38.450	37.400	37.750	37.750	917,447
2025-12-19	37.800	38.200	37.550	37.550	37.550	513,666
2025-12-18	37.950	37.950	37.400	37.700	37.700	439,712
2025-12-17	37.700	38.100	37.600	37.600	37.600	870,766
2025-12-16	38.100	38.100	37.150	37.700	37.700	855,088
2025-12-15	38.400	38.600	38.100	38.100	38.100	666,804
2025-12-12	38.550	38.900	38.400	38.400	38.400	534,434
2025-12-11	40.050	40.300	38.300	38.300	38.300	1,567,424
2025-12-10	39.700	40.800	39.700	40.100	40.100	942,607
2025-12-09	39.600	40.100	39.200	39.300	39.300	1,174,101
2025-12-08	40.600	40.600	39.600	39.650	39.650	911,979
2025-12-05	41.350	41.400	39.950	40.450	40.450	1,207,300
2025-12-04	40.400	41.350	40.400	41.200	41.200	1,066,494
2025-12-03	42.000	42.050	40.050	40.100	40.100	1,830,254
2025-12-02	42.300	42.500	41.300	41.850	41.850	1,917,487
2025-12-01	42.200	43.100	42.100	42.650	42.650	1,766,237
2025-11-28	40.800	42.450	40.500	42.000	42.000	2,778,302
2025-11-27	40.650	41.400	40.050	40.700	40.700	2,362,931
2025-11-26	38.150	40.950	38.150	40.300	40.300	3,231,159
2025-11-25	39.400	39.900	38.000	38.200	38.200	2,678,351
2025-11-24	37.300	40.450	37.300	39.650	39.650	12,394,380
2025-11-21	37.400	38.350	36.800	36.800	36.800	1,328,465
2025-11-20	35.650	38.900	35.650	37.750	37.750	1,620,647
2025-11-19	35.250	36.100	35.150	35.550	35.550	820,824
2025-11-18	37.200	37.200	35.200	35.200	35.200	1,961,158
2025-11-17	37.400	37.550	36.800	37.150	37.150	990,968
2025-11-14	36.500	38.450	36.500	37.400	37.400	3,441,695
2025-11-13	37.500	37.900	37.050	37.050	37.050	1,451,489
2025-11-12	36.400	37.700	36.400	37.500	37.500	2,167,873
2025-11-11	36.500	36.600	35.950	36.300	36.300	1,376,857
2025-11-10	38.700	38.900	36.200	36.850	36.850	6,763,523
2025-11-07	36.050	37.100	35.900	37.100	37.100	1,770,291
2025-11-06	34.200	34.400	33.500	33.750	33.750	1,439,930
2025-11-05	34.150	34.300	33.750	34.150	34.150	775,227
2025-11-04	34.850	35.000	34.300	34.300	34.300	973,936
2025-11-03	35.200	35.250	34.750	34.850	34.850	948,962
2025-10-31	35.150	35.700	35.150	35.300	35.300	882,295
2025-10-30	36.000	36.100	35.000	35.050	35.050	1,300,271
2025-10-29	35.950	36.100	35.450	35.800	35.800	1,230,412
2025-10-28	36.850	36.900	35.800	35.850	35.850	1,384,637
2025-10-27	37.600	37.600	36.550	36.650	36.650	1,640,292
2025-10-23	38.850	38.950	37.350	37.400	37.400	1,768,805
2025-10-22	37.600	39.200	37.600	38.150	38.150	2,320,230

← NewerPage 4 of 21 · 1,218 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.