MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	104.50	104.50	102.00	102.50	90.537	113,377
2024-01-29	103.00	105.50	103.00	104.00	91.862	111,100
2024-01-26	104.00	104.00	102.00	103.50	91.421	124,375
2024-01-25	109.50	110.50	103.50	105.00	92.746	883,351
2024-01-24	101.00	101.50	99.700	100.50	88.771	49,500
2024-01-23	100.50	101.50	100.00	100.50	88.771	41,866
2024-01-22	99.500	102.00	99.500	100.50	88.771	50,897
2024-01-19	99.100	100.50	98.400	99.100	87.534	104,500
2024-01-18	101.00	101.00	98.800	98.800	87.269	142,230
2024-01-17	104.00	105.00	101.00	101.00	89.213	143,000
2024-01-16	104.00	104.50	103.00	104.00	91.862	57,204
2024-01-15	103.50	103.50	103.50	103.50	91.421	0
2024-01-12	103.50	104.00	103.50	103.50	91.421	24,365
2024-01-11	103.50	105.00	103.00	103.50	91.421	53,900
2024-01-10	104.00	104.00	103.50	104.00	91.862	26,400
2024-01-09	105.00	105.00	104.00	104.00	91.862	46,224
2024-01-08	107.00	107.00	105.00	106.00	93.629	55,132
2024-01-05	104.50	106.00	104.50	106.00	93.629	64,900
2024-01-04	105.50	106.00	103.50	103.50	91.421	130,611
2024-01-03	108.00	108.00	105.50	105.50	93.187	143,000
2024-01-02	109.50	110.00	108.50	108.50	95.837	52,800
2023-12-29	109.50	109.50	108.00	109.00	96.279	56,146
2023-12-28	109.00	110.00	108.50	109.50	96.721	57,211
2023-12-27	108.50	109.00	108.00	109.00	96.279	91,411
2023-12-26	110.00	110.00	108.00	108.50	95.837	69,337
2023-12-25	110.00	110.50	109.00	110.00	97.162	114,414
2023-12-22	108.00	111.50	108.00	108.50	95.837	58,506
2023-12-21	109.50	109.50	108.00	108.00	95.396	59,114
2023-12-20	108.50	110.50	108.50	110.00	97.162	94,633
2023-12-19	110.50	111.50	108.00	109.00	96.279	110,093
2023-12-18	111.00	112.50	110.00	111.00	98.045	116,600
2023-12-15	113.00	113.00	110.50	111.00	98.045	208,036
2023-12-14	109.00	113.00	109.00	112.50	99.370	529,430
2023-12-13	106.50	109.00	106.50	108.50	95.837	124,366
2023-12-12	106.50	107.00	106.00	106.50	94.071	53,966
2023-12-11	107.50	107.50	106.00	106.50	94.071	78,267
2023-12-08	107.00	108.00	107.00	107.50	94.954	63,855
2023-12-07	106.50	107.50	106.50	107.00	94.512	64,934
2023-12-06	106.50	108.00	106.50	106.50	94.071	72,600
2023-12-05	106.00	107.50	106.00	106.50	94.071	85,866
2023-12-04	108.50	108.50	107.50	107.50	94.954	61,600
2023-12-01	107.50	109.00	107.50	108.00	95.396	84,801
2023-11-30	108.50	108.50	106.50	107.50	94.954	93,500
2023-11-29	107.50	108.50	107.00	108.50	95.837	95,700
2023-11-28	108.50	108.50	107.00	107.00	94.512	147,400
2023-11-27	107.50	111.50	107.50	107.50	94.954	424,806
2023-11-24	107.50	110.50	106.50	106.50	94.071	421,740
2023-11-23	105.00	106.00	105.00	105.50	93.187	65,418
2023-11-22	105.50	106.50	104.50	105.00	92.746	70,513
2023-11-21	104.50	107.50	104.50	106.00	93.629	194,865
2023-11-20	104.00	104.50	103.00	104.00	91.862	94,842
2023-11-17	104.50	105.00	103.50	104.50	92.304	96,800
2023-11-16	103.50	105.50	103.50	104.50	92.304	77,000
2023-11-15	103.50	105.00	103.50	104.00	91.862	105,790
2023-11-14	107.50	107.50	103.50	103.50	91.421	248,802
2023-11-13	107.50	108.00	106.00	106.00	93.629	122,100
2023-11-10	108.00	115.00	107.00	107.00	94.512	509,300
2023-11-09	108.00	108.50	106.00	106.50	94.071	121,440
2023-11-08	108.00	108.00	106.50	107.00	94.512	66,239
2023-11-07	110.00	110.50	107.00	107.00	94.512	158,400

← NewerPage 12 of 21 · 1,216 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.