MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	109.50	109.50	108.50	108.50	95.837	53,900
2023-11-03	108.50	111.50	108.50	108.50	95.837	171,600
2023-11-02	108.50	108.50	107.50	107.50	94.954	52,800
2023-11-01	108.00	108.50	107.00	107.50	94.954	99,176
2023-10-31	110.00	110.00	107.00	107.00	94.512	125,829
2023-10-30	112.00	114.00	108.50	110.00	97.162	385,669
2023-10-27	106.00	112.50	106.00	109.50	96.721	282,713
2023-10-26	107.50	108.00	106.00	106.00	93.629	76,164
2023-10-25	108.00	110.00	108.00	108.50	95.837	120,017
2023-10-24	107.50	108.50	106.00	108.00	95.396	116,647
2023-10-23	107.00	109.00	106.00	107.00	94.512	75,330
2023-10-20	108.00	108.50	107.00	107.50	94.954	46,310
2023-10-19	108.00	111.00	108.00	108.00	95.396	91,300
2023-10-18	109.50	109.50	107.50	107.50	94.954	77,237
2023-10-17	110.50	113.00	109.50	110.00	97.162	73,700
2023-10-16	111.00	111.00	108.50	110.50	97.604	102,305
2023-10-13	113.50	114.50	111.00	111.00	98.045	158,499
2023-10-12	117.00	117.00	114.00	114.00	100.70	250,903
2023-10-11	126.50	126.50	117.50	117.50	103.79	1,278,011
2023-10-06	113.50	115.50	113.00	115.00	101.58	169,480
2023-10-05	113.00	114.50	112.00	112.50	99.370	110,066
2023-10-04	112.00	112.50	110.50	112.50	99.370	63,910
2023-10-03	112.00	113.50	110.50	112.00	98.929	145,201
2023-10-02	110.50	112.50	110.00	110.50	97.604	141,449
2023-09-28	112.00	112.00	109.00	110.00	97.162	113,470
2023-09-27	108.00	114.00	107.50	110.00	97.162	464,256
2023-09-26	108.50	108.50	106.50	106.50	94.071	69,747
2023-09-25	107.00	111.00	107.00	109.00	96.279	128,855
2023-09-22	105.50	106.50	105.00	106.50	94.071	76,008
2023-09-21	107.00	107.00	105.50	105.50	93.187	89,133
2023-09-20	107.00	108.50	106.50	107.00	94.512	76,254
2023-09-19	109.00	109.00	107.00	107.00	94.512	117,672
2023-09-18	106.00	110.00	105.00	109.00	96.279	193,958
2023-09-15	110.00	110.00	108.00	108.00	95.396	102,410
2023-09-14	109.00	111.50	109.00	110.00	97.162	104,500
2023-09-13	109.00	109.00	107.50	109.00	96.279	81,400
2023-09-12	106.50	108.50	106.50	108.50	95.837	93,500
2023-09-11	108.00	108.50	106.00	106.50	94.071	240,911
2023-09-08	111.50	111.50	109.00	109.50	96.721	135,520
2023-09-07	113.00	113.50	111.50	111.50	98.487	204,600
2023-09-06	115.50	116.00	114.00	114.00	100.70	188,842
2023-09-05	116.50	119.50	114.50	115.00	101.58	327,801
2023-09-04	120.00	120.00	117.50	117.50	103.79	214,581
2023-09-01	120.00	121.50	117.00	119.00	105.11	433,411
2023-08-31	116.50	124.00	116.00	119.00	105.11	1,069,420
2023-08-30	117.50	117.50	114.00	115.00	101.58	328,900
2023-08-29	112.50	114.50	112.00	114.50	101.14	149,601
2023-08-28	115.50	115.50	111.50	113.00	99.812	201,399
2023-08-25	112.50	115.50	111.00	114.50	101.14	166,249
2023-08-24	113.50	116.00	112.00	112.50	99.370	174,903
2023-08-23	114.00	114.50	112.00	113.00	99.812	146,358
2023-08-22	116.00	116.50	113.50	113.50	100.25	132,220
2023-08-21	112.63	117.09	112.63	114.61	101.24	437,978
2023-08-18	115.60	117.09	111.14	112.13	99.044	238,161
2023-08-17	113.12	117.09	113.12	115.60	102.11	295,532
2023-08-16	107.67	115.60	107.67	113.12	99.921	297,096
2023-08-15	106.18	112.13	106.18	110.64	97.730	403,515
2023-08-14	111.14	112.13	103.20	105.68	93.347	651,986
2023-08-11	109.65	115.11	109.65	111.14	98.168	703,933
2023-08-10	116.10	124.04	115.11	115.11	101.67	1,918,259

← NewerPage 13 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.