Medigen Vaccine Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	49.850	52.400	49.300	52.000	52.000	3,876,863
2025-01-22	49.700	50.000	49.050	49.050	49.050	1,282,000
2025-01-21	51.000	51.000	49.050	49.700	49.700	1,555,000
2025-01-20	48.850	50.300	48.800	50.000	50.000	2,829,000
2025-01-17	48.300	48.900	47.650	47.950	47.950	1,634,000
2025-01-16	49.300	49.300	47.200	47.600	47.600	3,717,000
2025-01-15	49.850	51.400	49.000	49.550	49.550	13,649,000
2025-01-14	49.150	52.500	46.300	50.400	50.400	31,152,000
2025-01-13	49.300	49.300	47.300	49.300	49.300	19,320,000
2025-01-10	44.850	44.850	44.850	44.850	44.850	1,979,000
2025-01-09	38.000	40.800	37.050	40.800	40.800	6,825,000
2025-01-08	35.600	38.100	35.600	37.100	37.100	3,148,000
2025-01-07	35.950	36.000	35.450	35.550	35.550	464,000
2025-01-06	35.500	36.350	35.300	35.500	35.500	508,000
2025-01-03	35.350	36.450	35.150	35.200	35.200	630,000
2025-01-02	36.050	36.050	35.250	35.250	35.250	600,000
2024-12-31	37.200	37.200	35.800	36.050	36.050	842,000
2024-12-30	37.450	38.000	36.950	37.150	37.150	739,000
2024-12-27	38.150	39.300	37.450	37.600	37.600	2,328,000
2024-12-26	36.300	38.950	36.100	38.100	38.100	2,482,000
2024-12-25	36.700	36.700	36.000	36.100	36.100	532,000
2024-12-24	37.250	37.450	36.500	36.650	36.650	974,000
2024-12-23	35.650	37.050	35.600	37.050	37.050	1,623,000
2024-12-20	35.050	35.800	34.700	35.150	35.150	1,396,000
2024-12-19	34.150	34.600	33.850	34.100	34.100	468,000
2024-12-18	34.150	34.750	33.700	34.600	34.600	674,000
2024-12-17	34.950	35.150	34.100	34.100	34.100	743,000
2024-12-16	34.300	35.500	34.300	34.800	34.800	763,000
2024-12-13	35.500	35.500	34.100	34.350	34.350	1,438,000
2024-12-12	35.800	36.500	35.400	35.450	35.450	611,000
2024-12-11	37.150	37.350	35.550	35.800	35.800	1,335,000
2024-12-10	37.800	38.200	37.550	37.750	37.750	299,000
2024-12-09	37.600	37.900	37.100	37.850	37.850	364,000
2024-12-06	37.800	38.400	37.500	37.650	37.650	500,000
2024-12-05	39.050	39.400	37.800	37.800	37.800	870,000
2024-12-04	38.450	38.750	38.350	38.750	38.750	263,000
2024-12-03	38.650	39.000	38.350	38.450	38.450	270,000
2024-12-02	39.700	39.700	38.600	38.600	38.600	333,000
2024-11-29	38.900	39.400	38.250	39.300	39.300	353,000
2024-11-28	39.300	39.350	38.200	38.900	38.900	615,000
2024-11-27	38.700	40.900	38.700	39.150	39.150	1,928,000
2024-11-26	38.500	39.000	38.000	38.550	38.550	450,000
2024-11-25	38.500	38.750	38.150	38.500	38.500	553,000
2024-11-22	37.800	38.450	37.750	38.300	38.300	699,000
2024-11-21	37.600	37.700	37.250	37.600	37.600	406,000
2024-11-20	37.750	37.950	37.250	37.450	37.450	409,558
2024-11-19	37.300	37.700	37.200	37.700	37.700	555,000
2024-11-18	37.700	37.800	37.050	37.100	37.100	550,000
2024-11-15	37.350	38.000	37.250	37.700	37.700	641,000
2024-11-14	38.950	38.950	37.200	37.300	37.300	1,379,000
2024-11-13	38.550	38.750	38.050	38.600	38.600	803,000
2024-11-12	40.000	40.000	38.200	38.450	38.450	1,694,000
2024-11-11	40.050	40.200	39.550	40.000	40.000	660,000
2024-11-08	40.900	41.000	40.100	40.150	40.150	507,000
2024-11-07	40.100	41.250	40.100	40.950	40.950	761,000
2024-11-06	39.900	40.400	39.900	40.000	40.000	731,000
2024-11-05	41.750	41.750	40.250	40.250	40.250	1,811,000
2024-11-04	42.350	42.350	41.700	41.750	41.750	414,000
2024-11-01	41.400	42.350	40.800	42.350	42.350	656,000
2024-10-30	42.000	42.200	41.450	41.500	41.500	625,000

← NewerPage 8 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.