MedImaging Integrated Solution Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 86.300 | 86.800 | 81.300 | 83.000 | 74.635 | 254,111 |
| 2024-08-02 | 90.800 | 90.800 | 88.800 | 88.800 | 79.850 | 84,747 |
| 2024-08-01 | 91.000 | 92.500 | 90.000 | 91.100 | 81.918 | 45,100 |
| 2024-07-31 | 91.200 | 91.200 | 89.000 | 90.300 | 81.199 | 92,631 |
| 2024-07-30 | 90.100 | 92.000 | 90.000 | 91.200 | 82.008 | 123,200 |
| 2024-07-29 | 96.100 | 96.100 | 91.700 | 92.000 | 82.728 | 148,500 |
| 2024-07-26 | 99.500 | 99.500 | 95.300 | 95.700 | 86.055 | 163,900 |
| 2024-07-23 | 97.500 | 99.800 | 97.500 | 98.600 | 88.663 | 84,827 |
| 2024-07-22 | 96.000 | 97.300 | 94.600 | 95.900 | 86.235 | 179,423 |
| 2024-07-19 | 98.100 | 100.50 | 97.000 | 97.300 | 87.494 | 183,766 |
| 2024-07-18 | 101.00 | 102.00 | 99.900 | 100.00 | 88.329 | 197,036 |
| 2024-07-17 | 101.00 | 101.50 | 99.900 | 100.00 | 88.329 | 125,466 |
| 2024-07-16 | 99.600 | 102.00 | 99.500 | 99.700 | 88.064 | 123,317 |
| 2024-07-15 | 98.500 | 103.00 | 96.800 | 99.600 | 87.976 | 317,988 |
| 2024-07-12 | 101.00 | 101.50 | 97.600 | 97.800 | 86.386 | 193,600 |
| 2024-07-11 | 98.200 | 100.50 | 97.200 | 100.00 | 88.329 | 318,032 |
| 2024-07-10 | 96.600 | 98.700 | 94.400 | 96.000 | 84.796 | 124,300 |
| 2024-07-09 | 97.000 | 97.000 | 93.300 | 95.000 | 83.913 | 218,900 |
| 2024-07-08 | 95.200 | 98.600 | 95.200 | 97.000 | 85.679 | 294,800 |
| 2024-07-05 | 97.900 | 97.900 | 94.400 | 94.900 | 83.824 | 221,540 |
| 2024-07-04 | 99.900 | 100.50 | 96.500 | 96.600 | 85.326 | 312,708 |
| 2024-07-03 | 97.000 | 100.00 | 94.000 | 99.000 | 87.446 | 526,344 |
| 2024-07-02 | 97.000 | 105.00 | 96.300 | 97.000 | 85.679 | 1,574,100 |
| 2024-07-01 | 91.000 | 97.100 | 91.000 | 97.100 | 85.768 | 717,431 |
| 2024-06-28 | 87.500 | 88.300 | 87.000 | 88.300 | 77.995 | 89,298 |
| 2024-06-27 | 88.100 | 90.800 | 86.900 | 86.900 | 76.758 | 183,722 |
| 2024-06-26 | 84.500 | 88.300 | 84.500 | 88.100 | 77.818 | 249,865 |
| 2024-06-25 | 85.100 | 85.300 | 82.600 | 83.800 | 74.020 | 50,600 |
| 2024-06-24 | 86.100 | 86.300 | 84.300 | 84.300 | 74.462 | 116,623 |
| 2024-06-21 | 84.200 | 87.000 | 84.100 | 86.100 | 76.051 | 100,133 |
| 2024-06-20 | 84.900 | 87.200 | 84.200 | 85.000 | 75.080 | 130,999 |
| 2024-06-19 | 84.100 | 85.500 | 84.000 | 84.000 | 74.197 | 100,212 |
| 2024-06-18 | 84.200 | 86.000 | 84.000 | 84.100 | 74.285 | 72,666 |
| 2024-06-17 | 82.500 | 84.300 | 82.500 | 83.500 | 73.755 | 68,200 |
| 2024-06-14 | 82.600 | 83.000 | 82.100 | 82.500 | 72.872 | 42,999 |
| 2024-06-13 | 82.600 | 83.700 | 82.100 | 82.100 | 72.518 | 74,800 |
| 2024-06-12 | 83.100 | 84.500 | 82.100 | 82.200 | 72.607 | 157,355 |
| 2024-06-11 | 83.000 | 85.800 | 82.600 | 85.500 | 75.522 | 159,600 |
| 2024-06-07 | 82.300 | 84.200 | 82.200 | 82.900 | 73.225 | 116,633 |
| 2024-06-06 | 85.000 | 86.600 | 82.200 | 82.200 | 72.607 | 286,304 |
| 2024-06-05 | 96.800 | 96.800 | 85.000 | 86.500 | 76.405 | 1,126,544 |
| 2024-06-04 | 80.000 | 88.000 | 80.000 | 88.000 | 77.730 | 473,177 |
| 2024-06-03 | 81.500 | 81.500 | 80.000 | 80.000 | 70.663 | 28,600 |
| 2024-05-31 | 79.900 | 80.900 | 79.800 | 80.900 | 71.458 | 24,200 |
| 2024-05-30 | 81.300 | 81.300 | 79.300 | 79.900 | 70.575 | 31,900 |
| 2024-05-29 | 80.000 | 81.000 | 79.800 | 81.000 | 71.547 | 14,322 |
| 2024-05-28 | 79.500 | 81.500 | 79.500 | 80.600 | 71.193 | 56,179 |
| 2024-05-27 | 79.700 | 80.500 | 78.700 | 79.500 | 70.222 | 74,800 |
| 2024-05-24 | 79.800 | 80.100 | 79.500 | 80.100 | 70.752 | 33,000 |
| 2024-05-23 | 81.600 | 81.600 | 80.000 | 80.500 | 71.105 | 45,100 |
| 2024-05-22 | 81.600 | 82.000 | 80.500 | 80.500 | 71.105 | 52,965 |
| 2024-05-21 | 81.200 | 82.100 | 81.200 | 82.100 | 72.518 | 2,200 |
| 2024-05-20 | 81.700 | 82.000 | 81.000 | 81.800 | 72.253 | 40,700 |
| 2024-05-17 | 80.300 | 83.600 | 80.100 | 81.700 | 72.165 | 79,211 |
| 2024-05-16 | 81.000 | 81.000 | 79.700 | 80.200 | 70.840 | 59,400 |
| 2024-05-15 | 81.000 | 81.000 | 79.800 | 79.800 | 70.487 | 55,143 |
| 2024-05-14 | 80.500 | 81.100 | 80.100 | 80.700 | 71.282 | 46,200 |
| 2024-05-13 | 81.300 | 81.300 | 78.300 | 80.500 | 71.105 | 66,000 |
| 2024-05-10 | 83.000 | 83.000 | 81.300 | 81.300 | 71.812 | 35,200 |
| 2024-05-09 | 82.000 | 82.500 | 82.000 | 82.200 | 72.607 | 29,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.2500 TWD |
| 2025-08-19 | 0.5421 TWD |
| 2024-07-19 | 1.7707 TWD |
| 2023-07-10 | 1.7572 TWD |
| 2022-07-07 | 1.5678 TWD |
| 2021-07-29 | 1.9622 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.