MedImaging Integrated Solution Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 81.500 | 82.000 | 81.500 | 82.000 | 72.430 | 22,044 |
| 2024-05-07 | 82.800 | 83.800 | 81.500 | 81.600 | 72.077 | 45,100 |
| 2024-05-06 | 84.000 | 84.000 | 82.300 | 82.800 | 73.137 | 75,933 |
| 2024-05-03 | 86.100 | 86.100 | 81.800 | 83.400 | 73.667 | 203,568 |
| 2024-05-02 | 79.400 | 80.300 | 79.300 | 79.900 | 70.575 | 34,100 |
| 2024-04-30 | 78.200 | 81.800 | 78.200 | 79.400 | 70.133 | 118,844 |
| 2024-04-29 | 76.000 | 77.400 | 76.000 | 77.400 | 68.367 | 42,354 |
| 2024-04-26 | 75.600 | 75.700 | 74.600 | 75.200 | 66.424 | 61,600 |
| 2024-04-25 | 76.900 | 76.900 | 75.300 | 75.500 | 66.689 | 47,391 |
| 2024-04-24 | 76.400 | 77.000 | 76.300 | 76.900 | 67.925 | 35,200 |
| 2024-04-23 | 75.800 | 77.100 | 75.800 | 76.700 | 67.749 | 70,409 |
| 2024-04-22 | 75.400 | 76.400 | 72.700 | 75.700 | 66.865 | 110,144 |
| 2024-04-19 | 78.200 | 78.200 | 74.100 | 75.200 | 66.424 | 238,547 |
| 2024-04-18 | 79.500 | 79.500 | 78.000 | 78.400 | 69.250 | 127,600 |
| 2024-04-17 | 79.800 | 80.300 | 79.300 | 79.500 | 70.222 | 75,066 |
| 2024-04-16 | 84.000 | 85.000 | 79.000 | 79.700 | 70.398 | 293,701 |
| 2024-04-15 | 87.000 | 87.000 | 84.600 | 85.400 | 75.433 | 174,900 |
| 2024-04-12 | 87.500 | 88.000 | 86.900 | 87.200 | 77.023 | 41,800 |
| 2024-04-11 | 87.700 | 87.700 | 86.500 | 87.500 | 77.288 | 73,700 |
| 2024-04-10 | 86.100 | 88.700 | 86.000 | 87.700 | 77.465 | 96,855 |
| 2024-04-09 | 87.000 | 87.000 | 86.100 | 86.100 | 76.051 | 44,000 |
| 2024-04-08 | 85.800 | 87.000 | 85.800 | 86.000 | 75.963 | 83,600 |
| 2024-04-03 | 86.000 | 86.000 | 85.500 | 86.000 | 75.963 | 28,602 |
| 2024-04-02 | 86.000 | 86.400 | 85.600 | 86.100 | 76.051 | 48,455 |
| 2024-04-01 | 85.500 | 87.400 | 85.300 | 86.400 | 76.317 | 121,000 |
| 2024-03-29 | 86.100 | 86.900 | 85.000 | 85.500 | 75.522 | 63,800 |
| 2024-03-28 | 86.900 | 87.000 | 85.600 | 86.100 | 76.051 | 76,032 |
| 2024-03-27 | 86.100 | 87.100 | 85.600 | 86.000 | 75.963 | 101,226 |
| 2024-03-26 | 87.800 | 88.000 | 86.100 | 86.100 | 76.051 | 73,700 |
| 2024-03-25 | 89.000 | 90.500 | 87.700 | 87.700 | 77.465 | 177,128 |
| 2024-03-22 | 85.000 | 88.400 | 85.000 | 88.400 | 78.083 | 159,630 |
| 2024-03-21 | 88.800 | 89.300 | 85.400 | 85.800 | 75.787 | 392,705 |
| 2024-03-20 | 91.000 | 91.000 | 89.000 | 89.700 | 79.231 | 166,156 |
| 2024-03-19 | 93.800 | 93.800 | 91.500 | 91.500 | 80.821 | 59,455 |
| 2024-03-18 | 92.800 | 92.900 | 91.500 | 92.600 | 81.793 | 97,975 |
| 2024-03-15 | 92.000 | 92.000 | 90.600 | 91.400 | 80.733 | 77,106 |
| 2024-03-14 | 91.600 | 91.900 | 90.400 | 91.300 | 80.645 | 118,094 |
| 2024-03-13 | 94.900 | 94.900 | 90.800 | 90.800 | 80.203 | 200,440 |
| 2024-03-12 | 93.500 | 95.000 | 93.400 | 94.500 | 83.471 | 150,700 |
| 2024-03-11 | 94.400 | 95.500 | 94.200 | 94.900 | 83.824 | 72,751 |
| 2024-03-08 | 96.600 | 97.400 | 94.800 | 94.800 | 83.736 | 161,700 |
| 2024-03-07 | 97.200 | 97.300 | 94.200 | 96.700 | 85.414 | 386,100 |
| 2024-03-06 | 99.300 | 99.300 | 97.500 | 97.500 | 86.121 | 94,600 |
| 2024-03-05 | 98.700 | 100.50 | 98.700 | 99.200 | 87.623 | 122,585 |
| 2024-03-04 | 97.700 | 98.600 | 97.300 | 97.700 | 86.298 | 135,300 |
| 2024-03-01 | 98.500 | 98.900 | 97.400 | 97.600 | 86.209 | 121,000 |
| 2024-02-29 | 99.000 | 99.500 | 98.400 | 98.400 | 86.916 | 118,932 |
| 2024-02-27 | 101.50 | 101.50 | 97.800 | 99.500 | 87.888 | 133,207 |
| 2024-02-26 | 99.800 | 100.50 | 99.500 | 100.50 | 88.771 | 129,800 |
| 2024-02-23 | 100.50 | 101.00 | 99.600 | 99.600 | 87.976 | 78,294 |
| 2024-02-22 | 100.00 | 100.50 | 99.500 | 100.00 | 88.329 | 71,899 |
| 2024-02-21 | 101.00 | 101.00 | 99.800 | 99.800 | 88.153 | 88,166 |
| 2024-02-20 | 102.00 | 102.00 | 100.50 | 101.00 | 89.213 | 69,333 |
| 2024-02-19 | 101.50 | 103.50 | 101.00 | 101.50 | 89.654 | 84,805 |
| 2024-02-16 | 100.50 | 104.00 | 100.00 | 102.00 | 90.096 | 168,335 |
| 2024-02-15 | 100.00 | 100.50 | 100.00 | 100.50 | 88.771 | 78,100 |
| 2024-02-05 | 101.00 | 101.00 | 99.800 | 99.800 | 88.153 | 100,331 |
| 2024-02-02 | 102.00 | 103.50 | 100.50 | 101.00 | 89.213 | 94,600 |
| 2024-02-01 | 102.50 | 102.50 | 101.50 | 101.50 | 89.654 | 51,043 |
| 2024-01-31 | 103.00 | 103.00 | 102.00 | 102.00 | 90.096 | 69,300 |
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.