Medigen Vaccine Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 53.800 | 56.400 | 53.200 | 54.100 | 54.100 | 7,593,143 |
| 2025-04-30 | 50.900 | 55.400 | 50.900 | 55.100 | 55.100 | 10,356,768 |
| 2025-04-29 | 49.900 | 51.800 | 49.900 | 50.400 | 50.400 | 1,553,200 |
| 2025-04-28 | 49.200 | 50.800 | 49.200 | 50.100 | 50.100 | 1,450,631 |
| 2025-04-25 | 49.400 | 49.500 | 48.450 | 49.050 | 49.050 | 1,032,254 |
| 2025-04-24 | 48.500 | 49.000 | 48.000 | 48.800 | 48.800 | 846,682 |
| 2025-04-23 | 49.750 | 49.750 | 48.250 | 48.350 | 48.350 | 1,516,280 |
| 2025-04-22 | 48.000 | 49.750 | 47.750 | 48.200 | 48.200 | 1,430,836 |
| 2025-04-21 | 51.000 | 51.500 | 48.800 | 48.800 | 48.800 | 1,779,627 |
| 2025-04-18 | 50.500 | 51.800 | 49.250 | 50.000 | 50.000 | 3,039,918 |
| 2025-04-17 | 48.950 | 52.200 | 47.300 | 51.000 | 51.000 | 7,651,314 |
| 2025-04-16 | 43.700 | 48.250 | 43.000 | 48.250 | 48.250 | 2,552,877 |
| 2025-04-15 | 42.950 | 44.350 | 42.100 | 43.900 | 43.900 | 2,016,268 |
| 2025-04-14 | 40.650 | 42.750 | 40.500 | 42.700 | 42.700 | 1,970,930 |
| 2025-04-11 | 39.050 | 40.950 | 37.450 | 40.100 | 40.100 | 2,275,845 |
| 2025-04-10 | 40.550 | 40.550 | 40.550 | 40.550 | 40.550 | 539,050 |
| 2025-04-09 | 40.000 | 40.650 | 36.900 | 36.900 | 36.900 | 3,895,580 |
| 2025-04-08 | 40.000 | 41.600 | 39.300 | 41.000 | 41.000 | 3,767,379 |
| 2025-04-07 | 43.550 | 43.550 | 43.550 | 43.550 | 43.550 | 276,049 |
| 2025-04-02 | 49.950 | 50.000 | 48.200 | 48.350 | 48.350 | 1,576,007 |
| 2025-04-01 | 48.450 | 50.400 | 48.450 | 49.300 | 49.300 | 1,136,477 |
| 2025-03-31 | 51.300 | 51.500 | 48.250 | 48.250 | 48.250 | 2,679,515 |
| 2025-03-28 | 52.800 | 53.400 | 51.500 | 52.100 | 52.100 | 1,489,727 |
| 2025-03-27 | 53.200 | 53.800 | 52.300 | 52.800 | 52.800 | 1,341,658 |
| 2025-03-26 | 54.000 | 54.400 | 53.300 | 53.400 | 53.400 | 1,368,627 |
| 2025-03-25 | 53.500 | 54.200 | 53.300 | 54.100 | 54.100 | 1,382,704 |
| 2025-03-24 | 54.500 | 54.800 | 53.400 | 53.800 | 53.800 | 2,212,450 |
| 2025-03-21 | 54.000 | 55.700 | 53.600 | 55.000 | 55.000 | 2,480,907 |
| 2025-03-20 | 54.600 | 55.400 | 53.300 | 53.800 | 53.800 | 2,565,060 |
| 2025-03-19 | 56.300 | 56.600 | 54.500 | 54.500 | 54.500 | 4,284,289 |
| 2025-03-18 | 54.300 | 56.200 | 53.800 | 56.000 | 56.000 | 5,838,435 |
| 2025-03-17 | 53.500 | 56.400 | 53.300 | 53.500 | 53.500 | 6,099,035 |
| 2025-03-14 | 52.500 | 53.600 | 52.400 | 52.900 | 52.900 | 4,442,060 |
| 2025-03-13 | 50.400 | 52.500 | 50.300 | 51.700 | 51.700 | 4,341,659 |
| 2025-03-12 | 49.450 | 50.900 | 49.250 | 50.800 | 50.800 | 2,552,099 |
| 2025-03-11 | 47.800 | 49.450 | 46.900 | 49.150 | 49.150 | 1,485,912 |
| 2025-03-10 | 48.700 | 48.850 | 47.800 | 48.000 | 48.000 | 773,315 |
| 2025-03-07 | 49.150 | 49.600 | 48.350 | 48.400 | 48.400 | 1,291,360 |
| 2025-03-06 | 48.850 | 49.600 | 48.750 | 49.450 | 49.450 | 1,113,375 |
| 2025-03-05 | 48.650 | 49.400 | 48.350 | 49.000 | 49.000 | 988,146 |
| 2025-03-04 | 48.500 | 49.000 | 47.800 | 49.000 | 49.000 | 1,817,666 |
| 2025-03-03 | 49.000 | 49.850 | 48.400 | 49.450 | 49.450 | 1,961,251 |
| 2025-02-27 | 50.000 | 50.700 | 49.100 | 49.100 | 49.100 | 2,641,000 |
| 2025-02-26 | 50.800 | 51.400 | 49.900 | 50.200 | 50.200 | 3,766,482 |
| 2025-02-25 | 55.500 | 56.600 | 51.400 | 51.400 | 51.400 | 17,389,190 |
| 2025-02-24 | 52.100 | 52.100 | 51.800 | 52.100 | 52.100 | 6,421,518 |
| 2025-02-21 | 47.500 | 48.250 | 47.200 | 47.400 | 47.400 | 1,247,694 |
| 2025-02-20 | 46.700 | 47.900 | 46.550 | 47.150 | 47.150 | 1,231,964 |
| 2025-02-19 | 46.750 | 46.850 | 46.250 | 46.750 | 46.750 | 859,141 |
| 2025-02-18 | 47.500 | 47.500 | 46.550 | 46.750 | 46.750 | 1,094,020 |
| 2025-02-17 | 46.700 | 47.450 | 46.300 | 47.250 | 47.250 | 1,116,829 |
| 2025-02-14 | 47.150 | 47.200 | 45.900 | 46.700 | 46.700 | 1,776,702 |
| 2025-02-13 | 47.050 | 47.800 | 47.000 | 47.100 | 47.100 | 1,260,066 |
| 2025-02-12 | 46.950 | 48.800 | 46.950 | 46.950 | 46.950 | 2,379,657 |
| 2025-02-11 | 48.700 | 48.900 | 47.000 | 47.000 | 47.000 | 3,262,021 |
| 2025-02-10 | 50.300 | 52.100 | 48.600 | 48.650 | 48.650 | 4,107,321 |
| 2025-02-07 | 52.300 | 52.700 | 51.300 | 51.300 | 51.300 | 1,530,582 |
| 2025-02-06 | 50.900 | 51.300 | 50.300 | 51.300 | 51.300 | 1,102,322 |
| 2025-02-05 | 51.000 | 51.200 | 49.500 | 50.000 | 50.000 | 1,145,742 |
| 2025-02-04 | 52.800 | 53.000 | 50.800 | 51.000 | 51.000 | 2,351,460 |
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.