Mytrex Health Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.550	26.600	25.950	26.100	26.100	29,951
2023-11-02	26.500	26.650	26.300	26.300	26.300	21,032
2023-11-01	26.550	26.950	26.550	26.800	26.800	5,821
2023-10-31	26.550	27.050	26.500	26.550	26.550	45,290
2023-10-30	27.650	27.750	25.950	26.000	26.000	34,867
2023-10-27	26.450	27.450	26.450	27.400	27.400	58,318
2023-10-26	27.100	27.100	25.900	25.900	25.900	31,375
2023-10-25	26.700	27.100	26.000	26.700	26.700	16,184
2023-10-24	26.550	26.550	25.850	25.850	25.850	6,300
2023-10-23	25.250	26.000	25.250	25.900	25.900	22,667
2023-10-20	26.500	26.600	25.450	25.700	25.700	25,978
2023-10-19	26.500	26.500	25.700	26.400	26.400	12,500
2023-10-18	26.800	26.800	25.800	25.800	25.800	17,970
2023-10-17	26.400	26.700	26.350	26.600	26.600	22,860
2023-10-16	27.100	27.100	25.600	25.600	25.600	26,371
2023-10-13	26.100	27.350	26.100	27.000	27.000	32,087
2023-10-12	25.900	26.950	25.900	26.600	26.600	27,200
2023-10-11	27.300	27.300	25.950	25.950	25.950	61,080
2023-10-06	26.900	27.500	26.550	27.050	27.050	49,556
2023-10-05	28.200	28.600	27.100	27.300	27.300	79,393
2023-10-04	26.050	28.850	26.050	28.200	28.200	157,181
2023-10-03	25.950	26.500	25.750	26.250	26.250	73,549
2023-10-02	26.200	26.200	25.250	25.400	25.400	37,991
2023-09-28	24.750	25.900	24.700	25.150	25.150	86,244
2023-09-27	25.450	25.450	24.900	25.050	25.050	46,833
2023-09-26	25.450	25.950	25.300	25.400	25.400	48,045
2023-09-25	26.000	26.100	25.500	25.600	25.600	19,782
2023-09-22	25.400	26.100	25.400	25.900	25.900	52,750
2023-09-21	26.750	26.850	24.950	25.600	25.600	109,006
2023-09-20	26.850	27.150	26.600	26.700	26.700	88,193
2023-09-19	27.000	27.200	26.800	26.900	26.900	22,344
2023-09-18	28.200	28.200	26.750	27.500	27.500	64,366
2023-09-15	26.550	28.150	26.550	27.300	27.300	84,404
2023-09-14	27.700	27.900	26.900	27.200	27.200	96,845
2023-09-13	28.300	28.300	27.700	27.750	27.750	62,744
2023-09-12	28.550	28.850	27.750	27.900	27.900	236,774
2023-09-11	29.450	29.500	28.900	28.900	28.900	48,372
2023-09-08	28.950	28.950	28.950	28.950	28.950	0
2023-09-07	29.050	29.750	28.950	28.950	28.950	51,814
2023-09-06	30.500	30.500	29.450	29.450	29.450	130,045
2023-09-05	30.450	30.450	29.900	30.150	30.150	9,086
2023-09-04	30.450	30.450	29.650	30.350	30.350	31,446
2023-09-01	30.500	30.500	29.550	30.100	30.100	26,876
2023-08-31	30.950	30.950	30.000	30.550	30.550	68,662
2023-08-30	30.600	31.000	30.200	30.700	30.700	88,972
2023-08-29	30.650	31.100	30.400	30.900	30.900	71,278
2023-08-28	30.800	30.950	30.400	30.550	30.550	51,312
2023-08-25	30.950	30.950	30.200	30.850	30.850	48,736
2023-08-24	31.650	31.650	30.050	30.650	30.650	321,057
2023-08-23	31.600	32.100	31.400	31.500	31.500	116,407
2023-08-22	32.100	32.250	31.750	31.750	31.750	122,406
2023-08-21	33.200	33.200	31.700	31.700	31.700	185,841
2023-08-18	33.000	33.950	32.400	33.150	33.150	53,576
2023-08-17	31.800	33.950	31.800	33.400	33.400	73,086
2023-08-16	32.200	32.450	31.750	32.150	32.150	167,736
2023-08-15	32.700	33.750	32.350	32.650	32.650	35,053
2023-08-14	33.950	34.000	32.400	32.550	32.550	80,288
2023-08-11	33.250	33.950	33.000	33.450	33.450	55,244
2023-08-10	33.850	34.100	32.200	32.850	32.850	196,066
2023-08-09	34.450	34.500	33.850	34.150	34.150	71,534

← NewerPage 13 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-14	7.5000 TWD
2020-08-25	0.1896 TWD
2019-08-20	0.2430 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.