MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	99.727	101.71	98.735	98.933	85.870	580,087
2023-02-08	101.71	101.71	98.239	99.727	86.559	1,139,963
2023-02-07	95.262	103.70	95.262	101.71	88.281	2,836,981
2023-02-06	89.606	97.048	87.919	94.468	81.994	1,320,643
2023-02-03	96.254	99.727	89.010	89.705	77.860	2,326,906
2023-02-02	86.331	90.896	86.033	90.896	78.893	1,083,029
2023-02-01	78.293	82.659	78.293	82.659	71.745	428,999
2023-01-31	76.209	76.209	74.126	75.217	65.285	80,923
2023-01-30	76.408	76.408	74.423	74.721	64.854	94,398
2023-01-17	72.439	74.423	72.439	74.324	64.510	67,620
2023-01-16	72.637	73.431	72.439	72.538	62.960	37,689
2023-01-13	73.133	73.530	72.439	72.538	62.960	20,341
2023-01-12	72.538	74.026	72.538	73.232	63.563	27,713
2023-01-11	75.812	75.812	72.439	73.232	63.563	47,666
2023-01-10	73.629	73.828	72.935	73.232	63.563	54,380
2023-01-09	72.836	73.133	72.439	73.133	63.476	32,147
2023-01-06	71.942	72.736	70.454	72.439	62.874	41,097
2023-01-05	71.446	71.942	71.248	71.942	62.443	44,341
2023-01-04	71.545	72.240	71.347	71.347	61.926	21,061
2023-01-03	71.942	72.736	71.049	71.347	61.926	42,123
2022-12-30	72.935	72.935	70.950	71.049	61.668	24,440
2022-12-29	69.561	71.347	69.065	70.752	61.409	74,271
2022-12-28	71.049	71.843	69.561	69.561	60.376	81,200
2022-12-27	72.935	73.729	72.439	72.439	62.874	42,199
2022-12-26	73.729	73.828	72.836	73.332	63.649	59,875
2022-12-23	75.416	75.416	73.629	73.729	63.993	42,179
2022-12-22	74.126	75.515	74.126	75.316	65.371	42,157
2022-12-21	72.935	73.927	72.935	73.530	63.821	33,255
2022-12-20	75.416	75.515	72.439	72.935	63.304	114,178
2022-12-19	75.515	77.301	75.515	75.515	65.544	48,776
2022-12-16	76.209	76.309	75.416	75.416	65.457	92,074
2022-12-15	76.209	77.202	76.209	76.209	66.146	58,751
2022-12-14	76.606	77.400	74.423	76.507	66.405	65,404
2022-12-13	77.301	79.286	76.705	76.805	66.663	101,984
2022-12-12	77.896	78.095	76.705	77.301	67.094	80,966
2022-12-09	78.591	79.286	77.400	77.896	67.611	115,286
2022-12-08	78.591	79.682	77.896	78.392	68.041	99,768
2022-12-07	79.087	81.072	76.805	79.385	68.903	228,356
2022-12-06	84.049	84.049	79.385	79.881	69.333	304,898
2022-12-05	79.286	83.751	79.286	83.354	72.348	350,296
2022-12-02	80.675	81.866	79.881	80.179	69.592	199,889
2022-12-01	77.896	80.476	77.896	80.476	69.850	245,028
2022-11-30	76.408	78.095	75.912	77.896	67.611	116,493
2022-11-29	77.301	77.996	75.515	76.209	66.146	113,225
2022-11-28	76.011	78.194	75.217	76.408	66.319	108,635
2022-11-25	80.179	80.179	77.003	77.003	66.836	264,993
2022-11-24	82.759	82.759	79.385	80.575	69.936	360,490
2022-11-23	78.095	83.949	77.400	82.858	71.917	500,108
2022-11-22	80.972	81.270	77.400	77.599	67.352	423,678
2022-11-21	75.316	80.278	74.919	80.278	69.678	448,959
2022-11-18	77.301	77.301	74.820	75.118	65.199	200,643
2022-11-17	75.217	78.392	74.026	76.408	66.319	348,077
2022-11-16	71.942	76.011	71.942	75.019	65.113	291,681
2022-11-15	72.637	72.637	70.950	71.843	62.357	171,821
2022-11-14	74.721	74.721	71.942	72.637	63.046	241,658
2022-11-11	76.705	76.805	73.629	74.721	64.854	495,615
2022-11-10	70.454	77.400	70.454	75.713	65.716	429,100
2022-11-09	70.156	71.248	70.156	70.454	61.151	89,864
2022-11-08	71.446	72.240	70.057	70.057	60.807	137,457
2022-11-07	70.256	71.446	70.256	70.851	61.496	59,959

← NewerPage 16 of 21 · 1,215 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.