MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	95.900	96.000	94.300	94.700	94.305	129,542
2025-10-23	93.000	95.800	93.000	94.700	94.305	209,384
2025-10-22	93.900	94.000	90.000	92.400	92.015	156,412
2025-10-21	86.900	93.200	86.900	92.000	91.617	347,701
2025-10-20	86.500	86.900	85.300	86.000	85.642	91,574
2025-10-17	85.800	86.500	84.200	85.300	84.945	82,943
2025-10-16	82.900	84.300	82.900	84.000	83.650	31,408
2025-10-15	82.500	84.200	82.500	83.500	83.152	43,110
2025-10-14	88.000	88.000	82.600	82.900	82.555	93,002
2025-10-13	81.000	86.500	80.300	85.500	85.144	188,832
2025-10-09	75.000	82.000	75.000	81.000	80.663	141,266
2025-10-08	74.000	74.600	74.000	74.600	74.289	21,431
2025-10-07	73.000	73.600	72.900	73.600	73.293	24,000
2025-10-03	73.300	73.300	72.800	72.900	72.596	7,200
2025-10-02	72.500	73.100	72.300	72.800	72.497	20,000
2025-10-01	72.500	73.000	72.400	72.400	72.098	9,043
2025-09-30	73.000	73.000	72.000	72.200	71.899	6,200
2025-09-29	72.100	72.100	72.100	72.100	71.800	0
2025-09-26	72.800	72.800	72.000	72.100	71.800	34,100
2025-09-25	73.000	73.000	72.600	72.800	72.497	12,110
2025-09-24	72.500	72.700	72.500	72.600	72.298	20,002
2025-09-23	72.500	72.700	72.000	72.300	71.999	33,600
2025-09-22	73.200	73.500	72.300	72.300	71.999	27,802
2025-09-19	73.300	73.500	72.900	73.200	72.895	25,269
2025-09-18	74.000	74.000	73.300	73.300	72.995	19,000
2025-09-17	73.000	74.700	72.600	74.000	73.692	29,010
2025-09-16	72.300	73.400	72.300	72.400	72.098	19,000
2025-09-15	73.100	74.000	73.000	73.100	72.795	10,000
2025-09-12	72.800	72.800	72.600	72.800	72.497	5,030
2025-09-11	73.600	73.600	72.800	72.800	72.497	13,143
2025-09-10	72.600	72.800	72.600	72.800	72.497	3,000
2025-09-09	72.300	73.200	72.300	73.200	72.895	28,000
2025-09-08	73.000	73.000	72.300	72.300	71.999	20,001
2025-09-05	73.200	73.200	72.800	72.800	72.497	13,000
2025-09-04	74.100	74.800	73.900	73.900	73.592	21,000
2025-09-03	74.800	74.800	73.900	74.000	73.692	9,023
2025-09-02	74.500	74.500	73.600	74.000	73.692	7,000
2025-09-01	73.100	74.500	73.100	74.500	74.190	31,000
2025-08-29	73.000	74.600	72.100	73.100	72.795	32,000
2025-08-28	73.500	74.000	72.900	72.900	72.596	27,010
2025-08-27	73.000	74.000	73.000	73.100	72.795	21,030
2025-08-26	73.500	73.500	72.900	73.000	72.696	25,000
2025-08-25	74.000	74.000	72.900	72.900	72.596	26,004
2025-08-22	73.200	73.500	73.200	73.500	73.194	6,001
2025-08-21	72.800	73.500	72.700	73.200	72.895	18,000
2025-08-20	75.000	75.100	72.700	72.800	72.497	26,000
2025-08-19	72.800	74.400	72.000	73.000	72.696	80,600
2025-08-18	81.500	81.500	80.100	80.600	72.477	40,795
2025-08-15	80.200	80.900	80.100	80.700	72.567	17,666
2025-08-14	79.600	80.500	79.600	80.100	72.027	19,800
2025-08-13	79.400	80.200	79.000	79.900	71.847	46,200
2025-08-12	78.800	80.200	78.500	80.200	72.117	30,800
2025-08-11	84.000	84.000	80.000	80.000	71.937	20,900
2025-08-08	80.000	81.700	80.000	80.200	72.117	23,100
2025-08-07	80.000	80.900	79.800	79.900	71.847	26,400
2025-08-06	80.500	80.500	80.000	80.000	71.937	12,100
2025-08-05	81.000	81.000	79.800	80.000	71.937	17,600
2025-08-04	78.900	82.300	78.900	81.000	72.836	6,600
2025-08-01	78.800	78.800	78.800	78.800	70.858	0
2025-07-31	78.800	78.800	78.800	78.800	70.858	0

← NewerPage 5 of 21 · 1,221 trading daysOlder →

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.