MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	70.454	71.446	69.462	70.057	60.807	114,178
2022-11-03	70.950	72.240	70.553	71.446	62.012	109,189
2022-11-02	71.149	73.629	70.454	71.446	62.012	135,362
2022-11-01	69.660	72.439	69.065	70.950	61.582	98,669
2022-10-31	68.966	70.950	68.966	69.660	60.462	88,695
2022-10-28	73.530	73.530	68.072	68.966	59.859	220,663
2022-10-27	68.271	73.927	68.271	73.729	63.993	271,644
2022-10-26	66.485	69.065	66.485	67.973	58.998	162,953
2022-10-25	70.156	70.156	62.912	67.179	58.309	335,883
2022-10-24	70.652	73.133	69.660	69.660	60.462	131,027
2022-10-21	73.232	73.629	70.454	70.454	61.151	108,635
2022-10-20	76.209	76.209	72.339	73.232	63.563	134,131
2022-10-19	77.599	78.889	75.118	75.217	65.285	92,007
2022-10-18	80.675	81.866	77.499	77.599	67.352	285,445
2022-10-17	75.912	81.270	74.423	80.873	70.195	420,131
2022-10-14	72.637	78.591	71.942	78.591	68.214	392,418
2022-10-13	77.102	77.301	70.256	71.446	62.012	420,131
2022-10-12	77.599	79.385	74.423	77.301	67.094	262,720
2022-10-11	85.438	85.438	79.484	79.484	68.989	511,035
2022-10-07	84.346	89.109	84.346	88.316	76.654	322,724
2022-10-06	83.949	86.232	81.965	86.232	74.845	205,099
2022-10-05	84.545	84.843	81.866	83.354	72.348	185,123
2022-10-04	85.140	86.132	81.667	84.446	73.295	198,437
2022-10-03	85.835	87.323	82.163	83.354	72.348	253,273
2022-09-30	81.369	88.911	79.385	86.728	75.276	435,772
2022-09-29	84.346	87.819	83.354	84.346	73.209	428,224
2022-09-28	90.300	90.300	81.270	81.766	70.970	768,540
2022-09-27	97.147	97.147	87.323	90.300	78.377	657,628
2022-09-26	100.22	101.22	95.559	96.254	83.544	999,620
2022-09-23	105.18	106.18	101.22	106.18	92.157	1,297,762
2022-09-22	94.369	98.735	94.071	96.651	83.889	274,969
2022-09-21	98.040	99.132	93.376	94.071	81.650	517,462
2022-09-20	98.239	102.70	96.750	99.231	86.128	374,266
2022-09-19	104.19	105.18	95.460	96.452	83.717	782,131
2022-09-16	109.15	109.15	103.70	104.19	90.435	593,248
2022-09-15	112.13	112.63	108.66	108.66	94.310	242,212
2022-09-14	107.67	111.63	107.17	110.15	95.602	314,822
2022-09-13	113.62	114.12	109.15	109.15	94.741	364,499
2022-09-12	115.11	115.60	112.63	112.63	97.755	367,398
2022-09-08	110.15	117.09	107.67	114.61	99.478	617,803
2022-09-07	107.17	115.11	107.17	109.15	94.741	411,318
2022-09-06	119.08	119.08	110.64	111.63	96.894	812,874
2022-09-05	108.16	117.59	107.17	116.10	100.77	879,849
2022-09-02	109.65	111.63	108.16	108.16	93.880	389,646
2022-09-01	112.13	113.62	109.65	109.65	95.172	419,377
2022-08-31	113.62	116.60	113.12	113.62	98.617	489,097
2022-08-30	114.12	115.11	110.15	113.62	98.617	505,448
2022-08-29	109.65	117.59	109.65	113.12	98.186	429,997
2022-08-26	118.08	123.05	116.10	116.60	101.20	723,442
2022-08-25	124.04	124.04	117.59	118.08	102.49	929,225
2022-08-24	123.05	128.50	121.06	122.05	105.94	1,150,760
2022-08-23	127.02	130.98	120.57	123.05	106.80	1,930,801
2022-08-22	118.08	126.52	116.60	126.52	109.81	2,222,594
2022-08-19	116.10	119.08	114.61	115.11	99.909	542,417
2022-08-18	114.12	119.57	113.12	117.09	101.63	705,044
2022-08-17	116.60	120.07	114.12	114.12	99.047	859,690
2022-08-16	112.13	123.05	111.14	119.08	103.35	1,161,666
2022-08-15	113.12	118.08	107.17	112.63	97.755	848,153
2022-08-12	119.08	121.06	111.14	113.62	98.617	859,920
2022-08-11	118.58	122.55	117.09	118.58	102.92	1,022,315

← NewerPage 17 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.