MedImaging Integrated Solution Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 88.000 | 89.400 | 88.000 | 89.400 | 80.390 | 28,893 |
| 2025-02-05 | 87.600 | 88.500 | 87.600 | 88.000 | 79.131 | 20,925 |
| 2025-02-04 | 87.300 | 87.700 | 87.300 | 87.400 | 78.591 | 42,999 |
| 2025-02-03 | 87.400 | 88.400 | 87.100 | 87.100 | 78.322 | 62,700 |
| 2025-01-22 | 87.400 | 87.800 | 87.200 | 87.200 | 78.411 | 19,800 |
| 2025-01-21 | 88.000 | 88.400 | 87.000 | 87.400 | 78.591 | 30,800 |
| 2025-01-20 | 88.100 | 88.500 | 87.300 | 88.400 | 79.491 | 45,101 |
| 2025-01-17 | 88.100 | 88.900 | 87.900 | 88.100 | 79.221 | 23,100 |
| 2025-01-16 | 91.000 | 91.000 | 88.100 | 88.500 | 79.580 | 46,244 |
| 2025-01-15 | 90.200 | 90.300 | 89.100 | 89.600 | 80.570 | 25,300 |
| 2025-01-14 | 92.900 | 92.900 | 88.400 | 91.300 | 82.098 | 42,295 |
| 2025-01-13 | 95.200 | 97.000 | 91.600 | 92.800 | 83.447 | 202,400 |
| 2025-01-10 | 93.000 | 93.500 | 91.900 | 93.000 | 83.627 | 75,001 |
| 2025-01-09 | 93.300 | 93.300 | 91.200 | 92.000 | 82.728 | 41,800 |
| 2025-01-08 | 93.000 | 93.000 | 91.500 | 92.800 | 83.447 | 55,003 |
| 2025-01-07 | 93.000 | 93.000 | 90.800 | 92.100 | 82.818 | 53,900 |
| 2025-01-06 | 90.500 | 91.900 | 90.100 | 91.000 | 81.829 | 91,300 |
| 2025-01-03 | 87.600 | 90.000 | 87.600 | 89.000 | 80.030 | 95,705 |
| 2025-01-02 | 91.900 | 91.900 | 87.100 | 87.600 | 78.771 | 45,101 |
| 2024-12-31 | 86.900 | 87.200 | 86.000 | 86.900 | 78.142 | 10,012 |
| 2024-12-30 | 87.000 | 87.700 | 86.500 | 86.900 | 78.142 | 30,800 |
| 2024-12-27 | 86.200 | 87.000 | 86.000 | 87.000 | 78.232 | 19,800 |
| 2024-12-26 | 87.600 | 87.600 | 85.000 | 86.200 | 77.512 | 60,544 |
| 2024-12-25 | 85.000 | 88.500 | 84.000 | 85.000 | 76.433 | 58,300 |
| 2024-12-24 | 84.000 | 84.000 | 82.800 | 82.900 | 74.545 | 12,210 |
| 2024-12-23 | 85.300 | 85.300 | 82.500 | 84.000 | 75.534 | 11,110 |
| 2024-12-20 | 84.200 | 84.200 | 82.000 | 84.000 | 75.534 | 23,100 |
| 2024-12-19 | 84.000 | 84.100 | 82.000 | 84.000 | 75.534 | 16,533 |
| 2024-12-18 | 82.100 | 83.800 | 82.100 | 83.800 | 75.354 | 9,900 |
| 2024-12-17 | 82.000 | 82.600 | 82.000 | 82.100 | 73.826 | 7,733 |
| 2024-12-16 | 82.600 | 83.400 | 81.900 | 81.900 | 73.646 | 26,400 |
| 2024-12-13 | 83.500 | 83.500 | 82.700 | 82.700 | 74.365 | 9,948 |
| 2024-12-12 | 85.000 | 85.900 | 83.000 | 83.400 | 74.995 | 46,200 |
| 2024-12-11 | 84.700 | 84.700 | 82.900 | 83.000 | 74.635 | 26,125 |
| 2024-12-10 | 84.600 | 85.200 | 84.600 | 84.700 | 76.163 | 13,200 |
| 2024-12-09 | 84.500 | 84.500 | 84.500 | 84.500 | 75.984 | 0 |
| 2024-12-06 | 85.300 | 85.300 | 84.400 | 84.500 | 75.984 | 17,600 |
| 2024-12-05 | 86.000 | 86.600 | 85.300 | 85.300 | 76.703 | 26,485 |
| 2024-12-04 | 87.700 | 87.700 | 86.000 | 86.000 | 77.332 | 11,220 |
| 2024-12-03 | 85.000 | 88.000 | 85.000 | 86.900 | 78.142 | 17,630 |
| 2024-12-02 | 86.000 | 86.000 | 85.800 | 85.800 | 77.153 | 8,800 |
| 2024-11-29 | 85.200 | 86.300 | 85.200 | 86.300 | 77.602 | 2,200 |
| 2024-11-28 | 86.000 | 86.000 | 84.600 | 85.200 | 76.613 | 15,400 |
| 2024-11-27 | 86.500 | 86.500 | 86.000 | 86.200 | 77.512 | 15,968 |
| 2024-11-26 | 87.200 | 87.200 | 86.500 | 87.000 | 78.232 | 11,019 |
| 2024-11-25 | 87.500 | 88.000 | 86.800 | 87.700 | 78.861 | 18,700 |
| 2024-11-22 | 88.000 | 88.400 | 87.100 | 87.500 | 78.681 | 13,213 |
| 2024-11-21 | 88.800 | 88.800 | 86.500 | 87.900 | 79.041 | 14,432 |
| 2024-11-20 | 88.300 | 89.000 | 88.300 | 88.800 | 79.850 | 20,197 |
| 2024-11-19 | 85.800 | 92.700 | 85.800 | 88.300 | 79.401 | 58,312 |
| 2024-11-18 | 86.000 | 87.000 | 85.800 | 85.800 | 77.153 | 7,700 |
| 2024-11-15 | 85.600 | 87.800 | 85.600 | 86.200 | 77.512 | 41,800 |
| 2024-11-14 | 88.000 | 88.000 | 86.500 | 86.700 | 77.962 | 33,000 |
| 2024-11-13 | 87.800 | 88.000 | 86.900 | 87.600 | 78.771 | 50,644 |
| 2024-11-12 | 86.400 | 89.000 | 85.300 | 87.300 | 78.501 | 77,073 |
| 2024-11-11 | 85.900 | 86.400 | 85.300 | 86.400 | 77.692 | 34,100 |
| 2024-11-08 | 84.500 | 85.800 | 84.000 | 85.000 | 76.433 | 34,133 |
| 2024-11-07 | 85.100 | 87.000 | 84.800 | 84.800 | 76.253 | 17,608 |
| 2024-11-06 | 86.000 | 86.100 | 85.300 | 85.500 | 76.883 | 12,174 |
| 2024-11-05 | 85.000 | 86.400 | 85.000 | 86.000 | 77.332 | 5,542 |
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.