MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	119.08	128.01	119.08	123.05	106.80	1,983,885
2022-08-09	107.67	118.58	100.22	118.58	102.92	1,817,798
2022-08-08	109.65	116.10	108.16	108.16	93.880	1,396,303
2022-08-05	127.51	131.48	117.09	120.07	104.22	1,791,744
2022-08-04	129.99	130.49	120.07	125.53	108.95	2,131,918
2022-08-03	137.93	141.40	130.49	132.97	115.41	1,464,129
2022-08-02	142.89	145.87	135.95	140.41	121.87	2,266,301
2022-08-01	129.99	133.96	129.00	133.96	116.27	865,178
2022-07-29	113.12	122.05	113.12	122.05	105.94	941,599
2022-07-28	113.62	117.09	102.70	111.14	96.464	1,359,065
2022-07-27	117.09	118.58	112.63	114.12	99.047	794,022
2022-07-26	112.13	119.57	112.13	117.59	102.06	756,306
2022-07-25	116.60	120.07	113.12	115.11	99.909	977,600
2022-07-22	111.14	121.06	105.18	119.08	103.35	1,942,070
2022-07-21	102.21	110.64	100.72	110.64	96.033	1,530,171
2022-07-20	93.773	100.72	92.285	100.72	87.420	1,471,878
2022-07-19	90.697	93.376	89.606	91.789	79.669	948,456
2022-07-18	82.461	90.697	82.461	90.697	78.721	1,455,610
2022-07-15	85.636	85.636	82.362	82.461	71.573	750,891
2022-07-14	85.140	89.109	84.346	85.339	74.070	981,310
2022-07-13	84.148	91.491	81.369	85.735	74.415	1,765,692
2022-07-12	76.408	86.926	76.408	86.331	74.932	2,370,881
2022-07-11	71.744	79.286	69.958	79.286	68.816	1,633,941
2022-07-08	72.637	75.217	70.057	72.141	62.615	1,143,004
2022-07-07	75.515	75.515	69.462	75.515	65.544	2,262,578
2022-07-06	70.256	70.256	70.256	70.256	59.618	859,876
2022-07-05	63.905	63.905	63.905	63.905	54.229	173,041
2022-07-04	58.149	58.149	58.149	58.149	49.345	122,159
2022-07-01	55.569	55.569	52.791	52.890	44.882	250,537
2022-06-30	55.867	57.157	54.577	55.867	47.408	278,370
2022-06-29	53.585	57.455	52.791	55.768	47.324	322,892
2022-06-28	53.287	54.279	52.791	53.982	45.808	143,110
2022-06-27	54.279	56.562	53.188	53.585	45.471	290,433
2022-06-24	53.982	54.577	51.898	53.585	45.471	215,164
2022-06-23	53.585	55.272	52.394	53.982	45.808	261,722
2022-06-22	57.951	58.149	53.585	54.081	45.892	520,438
2022-06-21	58.546	61.226	55.172	58.149	49.345	915,334
2022-06-20	53.585	57.653	53.585	57.653	48.924	1,384,442
2022-06-17	46.738	52.493	46.539	52.493	44.545	353,120
2022-06-16	48.177	48.722	47.631	47.730	40.503	149,650
2022-06-15	46.738	47.532	46.539	47.532	40.335	52,111
2022-06-14	46.936	46.936	45.795	46.738	39.661	84,247
2022-06-13	48.077	48.077	46.639	46.936	39.830	315,929
2022-06-10	49.715	50.211	49.615	49.615	42.103	188,449
2022-06-09	50.211	50.608	49.814	50.012	42.440	186,440
2022-06-08	50.707	50.806	50.112	50.211	42.608	200,842
2022-06-07	49.268	50.906	47.730	50.509	42.861	405,844
2022-06-06	50.806	50.806	49.020	49.318	41.851	376,251
2022-06-02	52.096	52.394	50.112	50.409	42.777	679,995
2022-06-01	50.112	54.379	49.913	53.386	45.303	1,502,483
2022-05-31	59.836	59.836	56.363	58.645	49.766	94,962
2022-05-30	58.546	60.432	58.546	60.035	50.945	79,527
2022-05-27	59.042	59.539	58.348	59.042	50.103	110,809
2022-05-26	59.737	59.836	59.241	59.439	50.440	78,703
2022-05-25	61.126	61.126	59.539	60.432	51.282	45,049
2022-05-24	61.325	62.218	60.729	61.424	52.124	206,056
2022-05-23	60.531	63.210	59.539	61.622	52.292	141,946
2022-05-20	56.462	62.714	56.462	59.836	50.776	142,682
2022-05-19	59.340	59.340	54.478	56.760	48.166	181,774
2022-05-18	61.226	61.226	59.340	59.737	50.692	157,953

← NewerPage 18 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.