Medigen Vaccine Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	41.850	42.700	41.200	42.550	42.550	1,007,623
2025-07-25	41.900	42.650	41.400	42.500	42.500	638,492
2025-07-24	42.150	42.600	41.300	41.900	41.900	536,019
2025-07-23	40.850	41.900	40.850	41.900	41.900	563,399
2025-07-22	42.300	42.300	40.400	40.700	40.700	1,354,709
2025-07-21	41.650	42.650	41.550	42.200	42.200	853,560
2025-07-18	41.700	41.900	41.300	41.600	41.600	509,286
2025-07-17	41.200	42.500	41.100	41.550	41.550	1,050,154
2025-07-16	41.100	41.450	40.850	41.100	41.100	765,967
2025-07-15	41.200	41.300	40.600	40.950	40.950	540,958
2025-07-14	42.300	42.400	41.100	41.100	41.100	704,200
2025-07-11	41.100	42.550	41.000	42.050	42.050	1,034,147
2025-07-10	41.100	41.100	40.450	40.700	40.700	428,040
2025-07-09	40.350	41.300	40.100	41.050	41.050	651,378
2025-07-08	40.500	40.600	39.850	40.350	40.350	664,125
2025-07-07	41.100	41.100	40.200	40.500	40.500	556,500
2025-07-04	42.350	42.500	40.650	41.000	41.000	1,434,918
2025-07-03	41.750	42.500	41.500	42.300	42.300	616,826
2025-07-02	41.950	42.100	41.600	41.750	41.750	456,065
2025-07-01	41.900	42.350	41.600	41.600	41.600	880,694
2025-06-30	42.950	43.000	41.950	42.050	42.050	799,595
2025-06-27	42.600	43.000	42.250	42.900	42.900	723,905
2025-06-26	43.500	44.150	42.000	42.500	42.500	1,778,485
2025-06-25	43.750	44.150	43.450	43.650	43.650	1,066,781
2025-06-24	43.550	43.950	43.200	43.500	43.500	1,161,413
2025-06-23	43.550	43.800	42.900	43.000	43.000	1,538,819
2025-06-20	43.850	44.400	43.300	44.400	44.400	1,610,107
2025-06-19	45.650	45.650	43.800	43.800	43.800	2,142,847
2025-06-18	45.400	46.600	45.250	45.700	45.700	1,493,468
2025-06-17	46.400	46.700	45.300	45.400	45.400	1,307,783
2025-06-16	46.050	46.550	45.250	45.900	45.900	1,730,143
2025-06-13	47.950	47.950	46.300	46.550	46.550	1,633,211
2025-06-12	48.000	48.000	47.500	47.700	47.700	1,394,501
2025-06-11	49.000	49.300	48.050	48.100	48.100	1,503,064
2025-06-10	48.850	49.150	48.600	48.900	48.900	974,756
2025-06-09	49.450	49.450	48.700	48.950	48.950	1,283,367
2025-06-06	48.300	49.800	47.450	49.750	49.750	2,696,303
2025-06-05	49.300	49.600	48.150	48.200	48.200	2,195,609
2025-06-04	49.700	49.750	49.000	49.200	49.200	1,646,665
2025-06-03	50.200	50.500	49.200	49.200	49.200	2,761,793
2025-06-02	51.600	53.500	50.000	50.000	50.000	6,894,775
2025-05-29	52.500	52.500	50.500	51.600	51.600	5,124,625
2025-05-28	49.900	52.800	49.700	51.500	51.500	6,904,999
2025-05-27	50.500	50.600	48.800	49.100	49.100	3,752,034
2025-05-26	52.400	53.500	50.400	50.400	50.400	4,679,458
2025-05-23	51.500	51.900	50.700	50.700	50.700	846,429
2025-05-22	52.000	52.500	50.800	51.400	51.400	2,787,186
2025-05-21	53.000	53.600	51.300	51.700	51.700	4,139,676
2025-05-20	55.500	56.200	52.400	52.700	52.700	7,646,883
2025-05-19	52.600	56.600	51.600	55.800	55.800	13,758,881
2025-05-16	52.500	53.200	51.000	51.500	51.500	2,556,715
2025-05-15	50.400	53.700	50.400	51.700	51.700	3,416,205
2025-05-14	50.100	50.700	49.700	50.300	50.300	1,082,966
2025-05-13	49.600	50.700	49.100	50.100	50.100	1,557,310
2025-05-12	49.300	49.600	47.850	49.000	49.000	1,823,975
2025-05-09	50.200	50.800	49.500	49.800	49.800	1,338,109
2025-05-08	49.350	49.950	49.200	49.700	49.700	855,965
2025-05-07	51.800	51.900	49.000	49.000	49.000	2,866,749
2025-05-06	52.100	52.500	50.600	51.300	51.300	1,679,781
2025-05-05	55.100	55.600	51.300	52.100	52.100	3,875,081

← NewerPage 6 of 21 · 1,219 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.