MedImaging Integrated Solution Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	67.279	67.279	66.187	66.683	56.587	42,068
2022-02-15	66.187	66.485	65.691	66.286	56.250	58,266
2022-02-14	67.179	67.378	64.500	67.378	57.176	67,065
2022-02-11	67.378	68.469	66.782	68.172	57.850	72,841
2022-02-10	69.263	69.263	67.378	67.775	57.513	78,256
2022-02-09	69.958	69.958	67.477	68.966	58.523	136,402
2022-02-08	66.782	68.172	66.485	67.675	57.429	136,681
2022-02-07	67.675	67.973	66.187	66.485	56.418	64,834
2022-01-26	65.195	65.691	64.897	65.492	55.576	56,191
2022-01-25	65.989	65.989	64.103	64.996	55.155	47,163
2022-01-24	65.492	66.088	64.302	65.492	55.576	41,014
2022-01-21	67.179	67.378	63.309	65.889	55.913	114,695
2022-01-20	68.767	68.767	67.179	67.477	57.260	30,351
2022-01-19	68.767	69.065	67.675	67.973	57.681	27,103
2022-01-18	68.271	69.164	66.882	68.668	58.271	123,339
2022-01-17	69.759	69.759	67.477	68.172	57.850	103,976
2022-01-14	70.752	70.752	67.179	69.065	58.608	147,435
2022-01-13	70.553	76.209	69.561	70.454	59.786	422,839
2022-01-12	68.469	70.454	67.874	69.462	58.944	223,345
2022-01-11	69.561	72.736	67.973	68.370	58.018	173,925
2022-01-10	68.767	72.637	68.172	69.660	59.113	346,219
2022-01-07	70.652	70.652	66.385	68.469	58.102	137,303
2022-01-06	69.660	70.454	68.172	70.256	59.618	197,171
2022-01-05	67.378	74.423	66.385	70.454	59.786	490,394
2022-01-04	67.775	67.775	64.202	67.378	57.176	82,830
2022-01-03	66.782	67.477	65.691	67.279	57.092	215,603
2021-12-30	63.806	64.798	63.607	64.500	54.734	42,457
2021-12-29	63.607	66.088	63.309	63.409	53.808	44,363
2021-12-28	64.500	64.500	62.615	62.912	53.387	7,403
2021-12-27	64.500	65.096	63.210	64.202	54.481	71,056
2021-12-24	65.393	67.675	64.302	64.302	54.566	90,277
2021-12-23	65.790	66.088	65.294	65.294	55.408	42,188
2021-12-22	65.393	66.286	64.996	65.592	55.660	86,167
2021-12-21	64.798	65.790	64.798	65.294	55.408	14,977
2021-12-20	64.401	66.286	64.401	66.088	56.081	108,991
2021-12-17	66.088	66.088	63.806	63.806	54.145	33,706
2021-12-16	64.699	65.691	64.302	64.798	54.987	39,614
2021-12-15	65.592	65.790	64.401	64.500	54.734	82,431
2021-12-14	65.592	65.691	63.806	64.500	54.734	74,949
2021-12-13	64.302	65.691	62.515	65.592	55.660	95,445
2021-12-10	65.691	66.782	64.302	64.798	54.987	95,971
2021-12-09	63.508	66.981	63.508	65.592	55.660	197,029
2021-12-08	63.409	63.508	62.515	63.309	53.724	30,483
2021-12-07	62.416	63.706	61.325	63.706	54.060	40,830
2021-12-06	62.218	62.416	61.126	61.523	52.208	45,482
2021-12-03	63.508	63.508	61.424	62.615	53.134	73,295
2021-12-02	64.798	66.584	62.813	63.111	53.555	153,731
2021-12-01	61.523	67.477	61.027	64.500	54.734	258,681
2021-11-30	58.645	59.737	58.645	58.645	49.766	19,140
2021-11-29	59.340	59.737	58.546	58.943	50.019	35,496
2021-11-26	59.737	60.531	59.340	59.936	50.861	81,088
2021-11-25	60.332	60.531	59.340	60.432	51.282	17,880
2021-11-24	61.027	61.226	60.233	61.027	51.787	44,484
2021-11-23	61.424	61.424	60.134	60.233	51.113	36,924
2021-11-22	61.722	61.722	60.332	61.424	52.124	19,143
2021-11-19	61.722	61.722	60.531	60.531	51.366	11,207
2021-11-18	60.233	61.722	60.233	61.722	52.376	25,840
2021-11-17	61.325	61.325	60.332	60.829	51.618	28,112
2021-11-16	61.523	61.523	60.531	60.531	51.366	23,446
2021-11-15	61.920	61.920	60.531	61.325	52.039	20,862

← NewerPage 20 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.