Medigen Vaccine Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 41.800 | 42.450 | 41.650 | 42.000 | 42.000 | 463,000 |
| 2024-10-28 | 42.400 | 42.550 | 41.700 | 41.800 | 41.800 | 669,000 |
| 2024-10-25 | 43.050 | 43.100 | 42.350 | 42.550 | 42.550 | 370,000 |
| 2024-10-24 | 42.900 | 43.300 | 42.700 | 42.850 | 42.850 | 618,000 |
| 2024-10-23 | 42.750 | 43.100 | 42.500 | 42.600 | 42.600 | 402,000 |
| 2024-10-22 | 42.950 | 43.000 | 42.350 | 42.500 | 42.500 | 627,000 |
| 2024-10-21 | 42.650 | 43.500 | 42.450 | 42.950 | 42.950 | 941,000 |
| 2024-10-18 | 43.250 | 43.500 | 42.050 | 42.200 | 42.200 | 1,172,000 |
| 2024-10-17 | 43.000 | 43.550 | 43.000 | 43.400 | 43.400 | 447,000 |
| 2024-10-16 | 43.300 | 43.500 | 42.850 | 43.000 | 43.000 | 386,000 |
| 2024-10-15 | 43.800 | 44.200 | 43.150 | 43.300 | 43.300 | 499,000 |
| 2024-10-14 | 44.100 | 44.150 | 43.700 | 43.700 | 43.700 | 503,000 |
| 2024-10-11 | 43.950 | 45.900 | 43.900 | 44.150 | 44.150 | 1,179,000 |
| 2024-10-09 | 44.200 | 44.300 | 42.650 | 42.650 | 42.650 | 864,000 |
| 2024-10-08 | 44.300 | 44.300 | 43.750 | 43.950 | 43.950 | 483,000 |
| 2024-10-07 | 44.400 | 44.400 | 43.700 | 44.350 | 44.350 | 835,000 |
| 2024-10-04 | 45.100 | 45.100 | 44.250 | 44.300 | 44.300 | 702,000 |
| 2024-10-01 | 45.450 | 45.450 | 44.800 | 45.050 | 45.050 | 425,000 |
| 2024-09-30 | 45.500 | 45.700 | 45.100 | 45.200 | 45.200 | 460,000 |
| 2024-09-27 | 45.150 | 45.500 | 45.050 | 45.350 | 45.350 | 422,000 |
| 2024-09-26 | 45.650 | 45.750 | 44.850 | 44.850 | 44.850 | 715,000 |
| 2024-09-25 | 45.400 | 45.850 | 45.200 | 45.450 | 45.450 | 480,000 |
| 2024-09-24 | 45.150 | 45.650 | 45.000 | 45.200 | 45.200 | 833,000 |
| 2024-09-23 | 46.350 | 46.350 | 45.600 | 45.650 | 45.650 | 631,000 |
| 2024-09-20 | 47.500 | 47.500 | 46.300 | 46.350 | 46.350 | 648,000 |
| 2024-09-19 | 47.300 | 47.350 | 46.650 | 47.050 | 47.050 | 341,000 |
| 2024-09-18 | 46.300 | 48.450 | 46.300 | 46.800 | 46.800 | 1,224,000 |
| 2024-09-16 | 46.600 | 46.750 | 46.200 | 46.350 | 46.350 | 399,000 |
| 2024-09-13 | 47.550 | 47.600 | 46.450 | 46.600 | 46.600 | 740,000 |
| 2024-09-12 | 47.300 | 47.800 | 47.250 | 47.300 | 47.300 | 381,000 |
| 2024-09-11 | 47.600 | 47.700 | 47.150 | 47.250 | 47.250 | 426,000 |
| 2024-09-10 | 47.200 | 48.600 | 47.200 | 48.000 | 48.000 | 990,000 |
| 2024-09-09 | 47.200 | 47.500 | 46.850 | 47.100 | 47.100 | 409,000 |
| 2024-09-06 | 47.800 | 47.950 | 47.250 | 47.600 | 47.600 | 393,000 |
| 2024-09-05 | 48.350 | 48.500 | 47.350 | 47.450 | 47.450 | 394,000 |
| 2024-09-04 | 47.500 | 48.300 | 46.800 | 47.750 | 47.750 | 799,000 |
| 2024-09-03 | 49.600 | 49.600 | 48.750 | 48.800 | 48.800 | 486,000 |
| 2024-09-02 | 50.200 | 50.200 | 49.350 | 49.550 | 49.550 | 487,000 |
| 2024-08-30 | 48.950 | 49.600 | 48.950 | 49.600 | 49.600 | 707,000 |
| 2024-08-29 | 48.100 | 49.000 | 48.100 | 48.950 | 48.950 | 439,000 |
| 2024-08-28 | 48.350 | 48.750 | 48.050 | 48.300 | 48.300 | 389,000 |
| 2024-08-27 | 48.500 | 48.550 | 48.050 | 48.250 | 48.250 | 492,000 |
| 2024-08-26 | 49.050 | 49.550 | 48.500 | 48.500 | 48.500 | 679,000 |
| 2024-08-23 | 48.600 | 48.950 | 48.200 | 48.900 | 48.900 | 437,000 |
| 2024-08-22 | 48.850 | 49.100 | 48.500 | 48.900 | 48.900 | 747,000 |
| 2024-08-21 | 48.650 | 48.900 | 48.000 | 48.400 | 48.400 | 698,000 |
| 2024-08-20 | 49.400 | 49.550 | 47.300 | 48.650 | 48.650 | 1,971,000 |
| 2024-08-19 | 47.000 | 47.450 | 46.950 | 47.300 | 47.300 | 529,000 |
| 2024-08-16 | 46.500 | 47.000 | 46.500 | 46.750 | 46.750 | 613,000 |
| 2024-08-15 | 45.850 | 46.550 | 45.850 | 46.350 | 46.350 | 486,000 |
| 2024-08-14 | 46.700 | 47.050 | 45.600 | 45.750 | 45.750 | 704,000 |
| 2024-08-13 | 45.500 | 46.900 | 45.350 | 46.300 | 46.300 | 1,074,000 |
| 2024-08-12 | 44.850 | 45.450 | 44.300 | 45.250 | 45.250 | 786,000 |
| 2024-08-09 | 44.450 | 44.850 | 44.050 | 44.250 | 44.250 | 641,000 |
| 2024-08-08 | 43.550 | 44.550 | 43.150 | 43.900 | 43.900 | 1,039,000 |
| 2024-08-07 | 42.700 | 44.600 | 42.000 | 44.100 | 44.100 | 1,774,000 |
| 2024-08-06 | 41.550 | 43.000 | 39.550 | 41.550 | 41.550 | 2,245,000 |
| 2024-08-05 | 45.150 | 45.150 | 41.050 | 41.050 | 41.050 | 2,558,000 |
| 2024-08-02 | 48.000 | 48.000 | 45.600 | 45.600 | 45.600 | 1,269,000 |
| 2024-08-01 | 46.800 | 47.150 | 46.750 | 47.000 | 47.000 | 582,000 |
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.