MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	95.262	97.048	95.262	96.452	83.717	68,872
2023-05-11	99.727	100.22	94.071	95.361	82.769	244,984
2023-05-10	98.735	100.72	98.437	99.727	86.559	108,635
2023-05-09	100.72	102.70	98.536	98.536	85.525	170,712
2023-05-08	99.727	103.20	99.727	100.72	87.420	137,510
2023-05-05	100.22	102.70	99.231	99.231	86.128	128,588
2023-05-04	99.727	100.72	97.643	99.727	86.559	123,089
2023-05-03	99.231	101.71	98.437	98.437	85.439	197,317
2023-05-02	97.048	99.132	97.048	98.437	85.439	79,813
2023-04-28	97.246	99.231	96.849	97.048	84.233	154,307
2023-04-27	93.773	96.949	93.773	96.452	83.717	129,731
2023-04-26	96.254	96.254	93.079	95.361	82.769	287,163
2023-04-25	102.70	103.20	96.849	96.849	84.061	410,265
2023-04-24	101.22	103.70	101.22	102.21	88.712	179,581
2023-04-21	108.16	108.66	101.71	101.71	88.281	501,109
2023-04-20	111.63	114.12	107.17	107.17	93.018	852,567
2023-04-19	108.16	116.10	108.16	110.64	96.033	1,499,918
2023-04-18	105.18	109.15	105.18	106.18	92.157	459,119
2023-04-17	105.68	106.18	104.69	104.69	90.865	301,562
2023-04-14	110.64	111.14	104.69	104.69	90.865	563,131
2023-04-13	106.18	111.14	104.69	107.67	93.449	950,062
2023-04-12	103.70	108.66	103.20	105.18	91.296	835,940
2023-04-11	104.19	104.19	102.21	102.21	88.712	215,083
2023-04-10	102.70	104.19	101.22	103.70	90.004	285,999
2023-04-07	102.70	104.69	101.71	102.21	88.712	178,902
2023-04-06	101.71	104.69	99.727	101.71	88.281	321,536
2023-03-31	101.71	102.21	100.72	101.22	87.851	250,526
2023-03-30	103.20	103.70	101.22	101.71	88.281	298,204
2023-03-29	102.70	103.20	101.22	102.21	88.712	288,296
2023-03-28	104.19	108.16	101.71	101.71	88.281	930,105
2023-03-27	101.22	103.70	100.22	101.71	88.281	448,954
2023-03-24	101.22	103.20	99.727	100.22	86.989	317,260
2023-03-23	99.231	101.71	99.231	100.72	87.420	167,443
2023-03-22	99.231	103.70	98.834	99.231	86.128	573,251
2023-03-21	101.71	102.21	98.239	98.735	85.698	351,459
2023-03-20	100.72	101.71	99.231	100.22	86.989	221,732
2023-03-17	101.22	103.20	100.22	100.72	87.420	264,948
2023-03-16	99.727	101.22	97.246	99.231	86.128	342,534
2023-03-15	104.19	104.19	101.71	101.71	88.281	160,740
2023-03-14	104.19	106.67	101.71	101.71	88.281	426,893
2023-03-13	103.70	105.18	100.72	104.19	90.435	491,132
2023-03-10	110.15	112.63	105.18	105.18	91.296	651,924
2023-03-09	114.61	114.61	107.17	110.15	95.602	695,045
2023-03-08	111.14	116.10	110.15	112.13	97.325	738,685
2023-03-07	110.15	117.59	110.15	111.63	96.894	1,246,093
2023-03-06	110.15	112.13	107.17	110.64	96.033	886,975
2023-03-03	113.12	116.60	110.64	110.64	96.033	3,622,880
2023-03-02	102.70	110.64	101.71	110.64	96.033	4,184,701
2023-03-01	100.72	103.20	100.22	100.72	87.420	435,657
2023-02-24	102.21	102.21	99.727	99.727	86.559	299,357
2023-02-23	100.22	103.70	99.231	101.22	87.851	643,280
2023-02-22	98.735	101.71	98.239	98.933	85.870	549,828
2023-02-21	101.71	101.71	98.735	98.933	85.870	572,112
2023-02-20	102.21	104.69	101.22	101.71	88.281	799,524
2023-02-17	99.231	106.18	98.933	101.71	88.281	1,772,883
2023-02-16	99.727	101.22	98.933	99.231	86.128	511,137
2023-02-15	102.21	105.18	98.239	99.132	86.042	1,272,884
2023-02-14	104.19	107.67	100.22	101.71	88.281	3,261,709
2023-02-13	99.033	99.132	96.452	99.132	86.042	482,319
2023-02-10	98.933	98.933	90.201	90.201	78.291	903,448

← NewerPage 15 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.