MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	113.12	119.57	111.63	115.60	102.11	911,268
2023-08-08	115.11	115.60	110.15	110.15	97.291	412,708
2023-08-07	114.12	115.60	109.65	114.12	100.80	460,251
2023-08-04	114.61	114.61	110.64	112.63	99.483	363,596
2023-08-02	117.59	118.08	110.15	113.12	99.921	980,025
2023-08-01	117.59	121.56	117.09	117.09	103.43	661,789
2023-07-31	122.55	123.54	117.09	117.09	103.43	1,229,701
2023-07-28	127.51	128.01	121.06	122.05	107.81	1,237,175
2023-07-27	131.98	136.44	125.03	126.02	111.32	2,005,365
2023-07-26	142.89	144.88	128.50	129.99	114.82	3,318,965
2023-07-25	148.85	150.83	139.42	141.90	125.34	8,036,982
2023-07-24	126.02	137.43	126.02	137.43	121.40	4,875,373
2023-07-21	128.01	133.96	123.54	125.03	110.44	3,086,291
2023-07-20	129.00	129.50	120.07	124.04	109.56	3,387,054
2023-07-19	125.03	129.99	121.56	129.99	114.82	5,142,706
2023-07-18	128.01	131.48	114.61	118.58	104.74	4,355,968
2023-07-17	115.11	120.57	115.11	120.57	106.49	978,129
2023-07-14	105.18	109.65	104.19	109.65	96.853	873,518
2023-07-13	99.132	101.22	99.033	99.727	88.088	104,201
2023-07-12	100.72	101.22	98.338	98.735	87.212	150,759
2023-07-11	103.20	103.20	100.22	100.72	88.965	154,090
2023-07-10	100.22	103.20	100.22	102.21	90.279	204,000
2023-07-07	101.22	101.22	98.536	101.22	87.851	109,749
2023-07-06	101.71	103.20	99.727	99.727	86.559	86,674
2023-07-05	100.72	102.21	100.22	100.72	87.420	100,954
2023-07-04	102.21	103.20	99.231	100.22	86.989	178,616
2023-07-03	104.69	104.69	100.72	101.22	87.851	231,916
2023-06-30	104.19	104.69	102.21	103.70	90.004	129,697
2023-06-29	106.18	109.15	103.20	103.20	89.573	490,145
2023-06-28	102.70	106.18	101.22	106.18	92.157	394,875
2023-06-27	102.21	103.70	99.727	100.22	86.989	222,846
2023-06-26	99.727	105.18	99.231	101.71	88.281	425,775
2023-06-21	97.742	101.22	97.048	99.231	86.128	305,953
2023-06-20	95.758	96.452	94.865	96.452	83.717	47,666
2023-06-19	95.857	96.155	95.262	95.361	82.769	42,123
2023-06-16	95.758	96.949	95.758	95.857	83.200	77,885
2023-06-15	95.659	96.353	95.262	95.758	83.114	44,414
2023-06-14	95.262	96.750	95.262	96.254	83.544	60,968
2023-06-13	96.552	96.849	94.269	95.262	82.683	81,321
2023-06-12	97.544	97.742	96.552	96.552	83.803	94,398
2023-06-09	96.651	97.643	96.651	97.346	84.492	36,581
2023-06-08	97.941	97.941	96.254	96.552	83.803	228,512
2023-06-07	100.72	100.72	97.941	97.941	85.009	105,420
2023-06-06	98.933	102.21	98.735	98.834	85.784	455,770
2023-06-05	98.040	101.22	97.346	97.445	84.578	166,284
2023-06-02	92.682	98.040	92.682	97.048	84.233	296,022
2023-06-01	90.499	92.483	90.499	91.689	79.582	46,558
2023-05-31	90.102	90.896	89.109	90.499	78.549	54,428
2023-05-30	90.995	91.292	90.102	90.102	78.204	59,915
2023-05-29	90.399	91.689	89.903	90.995	78.980	125,318
2023-05-26	93.773	93.773	91.292	91.392	79.324	153,031
2023-05-25	93.773	94.964	93.476	94.369	81.908	46,558
2023-05-24	94.666	95.262	93.376	95.262	82.683	92,007
2023-05-23	94.269	95.758	93.873	94.666	82.166	63,185
2023-05-22	94.269	95.063	93.476	94.269	81.822	55,426
2023-05-19	95.063	97.048	92.781	93.376	81.047	123,046
2023-05-18	95.063	95.559	94.369	94.964	82.425	83,139
2023-05-17	95.063	96.552	95.063	95.063	82.511	38,798
2023-05-16	96.056	96.056	94.369	95.063	82.511	33,477
2023-05-15	96.552	96.552	94.567	94.865	82.339	67,625

← NewerPage 14 of 21 · 1,222 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.