MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	60.432	61.622	60.332	61.226	51.955	7,475
2022-05-16	61.722	61.722	59.042	60.630	51.450	131,143
2022-05-13	60.729	63.806	60.729	61.722	52.376	77,817
2022-05-12	65.492	65.492	61.126	61.722	52.376	183,850
2022-05-11	67.378	67.378	64.500	65.096	55.239	97,492
2022-05-10	67.378	70.156	64.401	66.782	56.671	249,259
2022-05-09	68.370	68.668	67.080	67.675	57.429	119,687
2022-05-06	69.065	69.065	65.989	68.767	58.355	160,360
2022-05-05	69.759	71.446	68.469	68.866	58.439	218,280
2022-05-04	69.164	73.729	69.065	69.660	59.113	223,904
2022-05-03	69.958	71.248	67.874	69.561	59.029	270,468
2022-04-29	64.500	72.935	64.500	69.660	59.113	716,336
2022-04-28	62.317	64.302	62.317	64.004	54.313	65,732
2022-04-27	63.508	64.004	61.920	63.012	53.471	38,868
2022-04-26	65.393	65.790	63.508	63.706	54.060	34,828
2022-04-25	64.103	64.103	61.226	63.409	53.808	155,204
2022-04-22	63.905	64.004	62.515	63.706	54.060	66,795
2022-04-21	64.401	65.195	62.317	62.416	52.966	84,138
2022-04-20	61.821	63.012	60.829	63.012	53.471	126,224
2022-04-19	62.119	63.111	61.226	62.019	52.629	103,072
2022-04-18	63.508	64.996	59.737	62.515	53.050	193,337
2022-04-15	64.599	64.599	63.309	63.508	53.892	24,317
2022-04-14	65.294	65.294	64.302	65.096	55.239	23,078
2022-04-13	66.286	66.385	64.699	64.699	54.903	79,721
2022-04-12	66.187	68.866	63.012	64.996	55.155	136,115
2022-04-11	63.111	64.500	62.912	63.111	53.555	74,194
2022-04-08	62.416	63.706	62.416	62.912	53.387	70,635
2022-04-07	63.508	63.607	62.218	62.416	52.966	48,766
2022-04-06	63.210	63.210	62.714	62.714	53.218	33,235
2022-04-01	62.714	65.691	62.615	62.714	53.218	38,410
2022-03-31	62.218	64.798	62.218	62.714	53.218	49,280
2022-03-30	63.508	63.508	62.317	62.515	53.050	113,832
2022-03-29	63.806	65.691	63.111	63.409	53.808	74,671
2022-03-28	65.294	65.889	61.523	63.607	53.976	248,157
2022-03-25	66.882	66.981	64.401	65.393	55.492	127,776
2022-03-24	67.477	67.477	66.981	67.378	57.176	24,324
2022-03-23	67.576	67.775	66.981	67.477	57.260	36,523
2022-03-22	67.279	67.775	66.981	67.576	57.344	58,652
2022-03-21	67.279	67.775	66.485	67.775	57.513	30,761
2022-03-18	67.179	67.179	66.187	67.179	57.008	18,966
2022-03-17	66.981	67.279	66.385	66.683	56.587	35,844
2022-03-16	66.683	69.065	66.187	66.485	56.418	38,798
2022-03-15	66.782	66.882	66.286	66.782	56.671	16,306
2022-03-14	66.683	67.179	66.286	66.782	56.671	63,795
2022-03-11	66.584	66.683	65.989	66.485	56.418	21,361
2022-03-10	65.691	67.080	65.294	66.683	56.587	17,657
2022-03-09	65.492	65.790	64.798	65.492	55.576	29,743
2022-03-08	66.088	66.088	64.798	65.492	55.576	22,218
2022-03-07	67.775	67.775	63.508	64.699	54.903	134,612
2022-03-04	66.584	67.775	66.286	66.981	56.839	62,432
2022-03-03	66.882	67.477	65.096	67.279	57.092	24,721
2022-03-02	67.973	67.973	67.080	67.378	57.176	61,888
2022-03-01	67.973	68.271	65.889	68.072	57.765	45,007
2022-02-25	68.767	68.767	67.477	67.477	57.260	53,001
2022-02-24	68.966	69.660	66.385	67.775	57.513	115,288
2022-02-23	66.782	69.759	66.782	69.462	58.944	162,986
2022-02-22	66.584	66.882	66.187	66.187	56.166	52,211
2022-02-21	67.675	67.675	66.187	66.882	56.755	14,865
2022-02-18	68.271	68.271	66.187	67.675	57.429	20,784
2022-02-17	67.378	68.569	67.179	68.469	58.102	94,949

← NewerPage 19 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.