UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,314.30 +4.70 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,196.72 +1,016.48 (+2.20%)
Medigen Biotechnology Corp. (3176.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 38.80 | 39.35 | 38.60 | 39.10 | 39.10 | 182,000 |
| 30 Apr 2024 | 39.25 | 39.25 | 38.50 | 38.70 | 38.70 | 132,000 |
| 29 Apr 2024 | 39.20 | 39.20 | 38.65 | 38.95 | 38.95 | 172,000 |
| 26 Apr 2024 | 40.20 | 40.20 | 38.65 | 38.65 | 38.65 | 243,000 |
| 25 Apr 2024 | 39.20 | 39.20 | 38.60 | 38.75 | 38.75 | 156,000 |
| 24 Apr 2024 | 38.60 | 38.85 | 38.55 | 38.75 | 38.75 | 160,000 |
| 23 Apr 2024 | 38.10 | 38.85 | 38.10 | 38.60 | 38.60 | 156,000 |
| 22 Apr 2024 | 37.80 | 38.80 | 37.80 | 38.00 | 38.00 | 222,000 |
| 19 Apr 2024 | 38.50 | 38.80 | 37.00 | 37.95 | 37.95 | 532,000 |
| 18 Apr 2024 | 39.00 | 39.10 | 38.50 | 38.80 | 38.80 | 256,000 |
| 17 Apr 2024 | 39.55 | 39.80 | 39.00 | 39.05 | 39.05 | 225,000 |
| 16 Apr 2024 | 39.90 | 39.90 | 38.35 | 38.40 | 38.40 | 415,000 |
| 15 Apr 2024 | 39.70 | 40.25 | 39.55 | 39.90 | 39.90 | 318,000 |
| 12 Apr 2024 | 42.50 | 42.50 | 40.50 | 40.65 | 40.65 | 885,000 |
| 11 Apr 2024 | 40.00 | 42.45 | 40.00 | 42.00 | 42.00 | 1,287,000 |
| 10 Apr 2024 | 39.30 | 40.30 | 39.30 | 39.60 | 39.60 | 259,000 |
| 09 Apr 2024 | 39.30 | 39.60 | 39.05 | 39.30 | 39.30 | 141,000 |
| 08 Apr 2024 | 38.85 | 40.15 | 38.85 | 39.50 | 39.50 | 249,000 |
| 03 Apr 2024 | 39.05 | 39.55 | 38.75 | 38.95 | 38.95 | 106,000 |
| 02 Apr 2024 | 39.55 | 39.55 | 39.00 | 39.05 | 39.05 | 185,000 |
| 01 Apr 2024 | 38.95 | 40.20 | 38.95 | 39.70 | 39.70 | 370,000 |
| 29 Mar 2024 | 39.15 | 39.20 | 38.65 | 38.75 | 38.75 | 129,000 |
| 28 Mar 2024 | 38.95 | 40.30 | 38.85 | 39.10 | 39.10 | 344,000 |
| 27 Mar 2024 | 38.70 | 39.50 | 38.35 | 38.95 | 38.95 | 254,000 |
| 26 Mar 2024 | 40.60 | 40.60 | 38.60 | 38.60 | 38.60 | 495,000 |
| 25 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 22 Mar 2024 | 37.85 | 37.90 | 37.20 | 37.40 | 37.40 | 312,000 |
| 21 Mar 2024 | 38.25 | 38.40 | 37.80 | 38.10 | 38.10 | 152,000 |
| 20 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 19 Mar 2024 | 38.30 | 38.40 | 37.80 | 37.85 | 37.85 | 191,000 |
| 18 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 15 Mar 2024 | 38.30 | 38.65 | 37.80 | 37.90 | 37.90 | 263,000 |
| 14 Mar 2024 | 38.30 | 38.80 | 37.60 | 38.70 | 38.70 | 386,000 |
| 13 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 12 Mar 2024 | 39.55 | 40.15 | 39.55 | 39.65 | 39.65 | 203,000 |
| 11 Mar 2024 | 39.00 | 39.85 | 39.00 | 39.55 | 39.55 | 174,000 |
| 08 Mar 2024 | 41.00 | 41.00 | 39.50 | 39.55 | 39.55 | 634,000 |
| 07 Mar 2024 | 41.40 | 41.40 | 40.00 | 41.10 | 41.10 | 591,000 |
| 06 Mar 2024 | 40.85 | 42.20 | 40.80 | 41.35 | 41.35 | 369,000 |
| 05 Mar 2024 | 41.00 | 41.60 | 40.80 | 40.85 | 40.85 | 239,000 |
| 04 Mar 2024 | 41.40 | 41.40 | 40.60 | 40.75 | 40.75 | 363,000 |
| 01 Mar 2024 | 41.70 | 41.70 | 41.15 | 41.25 | 41.25 | 165,000 |
| 29 Feb 2024 | 41.65 | 42.50 | 41.55 | 41.60 | 41.60 | 276,000 |
| 27 Feb 2024 | 42.80 | 42.80 | 41.10 | 42.35 | 42.35 | 428,000 |
| 26 Feb 2024 | 41.00 | 43.00 | 40.95 | 42.55 | 42.55 | 608,000 |
| 23 Feb 2024 | 41.45 | 41.50 | 40.85 | 40.90 | 40.90 | 213,000 |
| 22 Feb 2024 | 42.10 | 42.10 | 41.35 | 41.40 | 41.40 | 302,000 |
| 21 Feb 2024 | 42.60 | 43.00 | 41.90 | 42.00 | 42.00 | 252,000 |
| 20 Feb 2024 | 43.40 | 43.40 | 42.35 | 42.50 | 42.50 | 249,000 |
| 19 Feb 2024 | 42.30 | 43.30 | 42.25 | 42.90 | 42.90 | 391,000 |
| 16 Feb 2024 | 41.30 | 42.50 | 41.30 | 42.20 | 42.20 | 427,000 |
| 15 Feb 2024 | 42.60 | 42.60 | 40.70 | 41.30 | 41.30 | 397,000 |
| 05 Feb 2024 | 41.40 | 42.20 | 41.00 | 41.65 | 41.65 | 648,000 |
| 02 Feb 2024 | 42.10 | 42.10 | 40.40 | 40.40 | 40.40 | 574,000 |
| 01 Feb 2024 | 40.40 | 44.05 | 40.40 | 42.20 | 42.20 | 761,000 |
| 31 Jan 2024 | 40.50 | 40.75 | 40.05 | 40.40 | 40.40 | 242,000 |
| 30 Jan 2024 | 40.30 | 40.60 | 39.85 | 40.10 | 40.10 | 225,000 |
| 29 Jan 2024 | 40.20 | 40.80 | 39.70 | 40.75 | 40.75 | 250,000 |
| 26 Jan 2024 | 40.20 | 41.00 | 39.50 | 40.20 | 40.20 | 210,000 |
| 25 Jan 2024 | 40.65 | 40.85 | 40.10 | 40.30 | 40.30 | 357,000 |
| 24 Jan 2024 | 41.20 | 41.40 | 40.75 | 40.85 | 40.85 | 281,000 |
| 23 Jan 2024 | 41.75 | 42.35 | 41.00 | 41.20 | 41.20 | 279,000 |
| 22 Jan 2024 | 41.50 | 42.00 | 41.15 | 41.75 | 41.75 | 244,000 |
| 19 Jan 2024 | 41.50 | 41.50 | 40.10 | 41.30 | 41.30 | 737,000 |
| 18 Jan 2024 | 42.05 | 43.20 | 41.10 | 41.30 | 41.30 | 337,000 |
| 17 Jan 2024 | 43.70 | 43.70 | 42.05 | 42.05 | 42.05 | 502,000 |
| 16 Jan 2024 | 43.50 | 45.60 | 43.25 | 43.50 | 43.50 | 932,000 |
| 15 Jan 2024 | 42.30 | 43.35 | 42.30 | 43.10 | 43.10 | 262,047 |
| 12 Jan 2024 | 42.00 | 42.50 | 41.85 | 42.20 | 42.20 | 167,000 |
| 11 Jan 2024 | 42.75 | 43.40 | 41.90 | 42.20 | 42.20 | 268,000 |
| 10 Jan 2024 | 42.05 | 42.70 | 41.90 | 42.55 | 42.55 | 274,000 |
| 09 Jan 2024 | 43.15 | 43.40 | 41.60 | 42.05 | 42.05 | 358,000 |
| 08 Jan 2024 | 43.70 | 43.85 | 43.10 | 43.10 | 43.10 | 184,000 |
| 05 Jan 2024 | 43.45 | 43.90 | 43.10 | 43.60 | 43.60 | 243,000 |
| 04 Jan 2024 | 43.60 | 43.60 | 42.50 | 42.80 | 42.80 | 436,000 |
| 03 Jan 2024 | 43.80 | 44.30 | 43.35 | 43.55 | 43.55 | 256,000 |
| 02 Jan 2024 | 44.80 | 44.90 | 43.30 | 43.80 | 43.80 | 484,000 |
| 29 Dec 2023 | 44.50 | 46.00 | 44.30 | 44.80 | 44.80 | 413,000 |
| 28 Dec 2023 | 44.30 | 45.35 | 44.30 | 44.50 | 44.50 | 408,000 |
| 27 Dec 2023 | 44.45 | 44.45 | 43.65 | 44.20 | 44.20 | 349,000 |
| 26 Dec 2023 | 43.10 | 44.55 | 43.10 | 44.45 | 44.45 | 379,000 |
| 25 Dec 2023 | 45.10 | 45.15 | 42.10 | 43.35 | 43.35 | 1,291,000 |
| 22 Dec 2023 | 47.35 | 47.35 | 45.55 | 45.60 | 45.60 | 589,000 |
| 21 Dec 2023 | 47.95 | 49.15 | 46.55 | 46.75 | 46.75 | 795,000 |
| 20 Dec 2023 | 47.00 | 49.95 | 47.00 | 48.20 | 48.20 | 809,000 |
| 19 Dec 2023 | 47.30 | 47.30 | 46.20 | 46.70 | 46.70 | 328,000 |
| 18 Dec 2023 | 46.10 | 47.50 | 46.10 | 47.10 | 47.10 | 340,000 |
| 15 Dec 2023 | 46.40 | 47.20 | 46.00 | 46.05 | 46.05 | 583,000 |
| 14 Dec 2023 | 47.45 | 47.75 | 46.20 | 46.50 | 46.50 | 414,000 |
| 13 Dec 2023 | 46.80 | 48.00 | 46.50 | 47.20 | 47.20 | 396,000 |
| 12 Dec 2023 | 47.35 | 47.60 | 46.15 | 46.80 | 46.80 | 904,000 |
| 11 Dec 2023 | 49.15 | 49.15 | 47.05 | 47.35 | 47.35 | 670,000 |
| 08 Dec 2023 | 48.60 | 49.20 | 48.00 | 48.60 | 48.60 | 339,000 |
| 07 Dec 2023 | 49.15 | 49.20 | 47.85 | 48.45 | 48.45 | 577,000 |
| 06 Dec 2023 | 50.20 | 50.20 | 47.20 | 48.30 | 48.30 | 1,624,000 |
| 05 Dec 2023 | 52.20 | 52.20 | 48.90 | 50.00 | 50.00 | 1,282,000 |
| 04 Dec 2023 | 51.70 | 53.20 | 51.10 | 52.20 | 52.20 | 781,000 |
| 01 Dec 2023 | 51.20 | 52.80 | 51.20 | 51.30 | 51.30 | 1,128,000 |
| 30 Nov 2023 | 53.00 | 53.40 | 51.80 | 52.00 | 52.00 | 854,000 |
| 29 Nov 2023 | 52.80 | 54.00 | 52.50 | 52.80 | 52.80 | 808,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.