Mytrex Health Technologies, Inc. (4431.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:19PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 27.65 | 27.65 | 27.10 | 27.65 | 27.65 | 29,465 |
| 16 May 2024 | 27.45 | 27.90 | 27.40 | 27.40 | 27.40 | 39,095 |
| 15 May 2024 | 27.40 | 27.55 | 26.70 | 27.10 | 27.10 | 112,616 |
| 14 May 2024 | 27.95 | 28.00 | 27.10 | 27.95 | 27.95 | 9,270 |
| 13 May 2024 | 28.05 | 28.05 | 27.15 | 28.00 | 28.00 | 65,281 |
| 10 May 2024 | 27.90 | 28.10 | 27.85 | 28.05 | 28.05 | 58,710 |
| 09 May 2024 | 28.05 | 28.10 | 27.90 | 28.10 | 28.10 | 7,712 |
| 08 May 2024 | 28.05 | 28.05 | 27.85 | 28.00 | 28.00 | 36,610 |
| 07 May 2024 | 28.15 | 28.35 | 27.80 | 28.10 | 28.10 | 41,485 |
| 06 May 2024 | 28.10 | 28.25 | 27.95 | 28.10 | 28.10 | 32,744 |
| 03 May 2024 | 28.05 | 28.20 | 27.95 | 28.10 | 28.10 | 37,517 |
| 02 May 2024 | 28.05 | 28.50 | 28.00 | 28.40 | 28.40 | 45,047 |
| 30 Apr 2024 | 27.70 | 28.05 | 27.05 | 27.70 | 27.70 | 22,490 |
| 29 Apr 2024 | 27.90 | 27.95 | 27.05 | 27.90 | 27.90 | 42,080 |
| 26 Apr 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 30,610 |
| 25 Apr 2024 | 28.25 | 28.30 | 27.80 | 27.95 | 27.95 | 46,520 |
| 24 Apr 2024 | 28.15 | 28.25 | 27.95 | 28.20 | 28.20 | 9,335 |
| 23 Apr 2024 | 28.00 | 28.05 | 27.80 | 28.05 | 28.05 | 10,720 |
| 22 Apr 2024 | 28.10 | 28.20 | 27.70 | 27.70 | 27.70 | 56,340 |
| 19 Apr 2024 | 28.35 | 28.50 | 27.70 | 27.70 | 27.70 | 124,054 |
| 18 Apr 2024 | 28.10 | 28.30 | 28.00 | 28.30 | 28.30 | 96,596 |
| 17 Apr 2024 | 27.70 | 28.10 | 27.50 | 28.10 | 28.10 | 8,460 |
| 16 Apr 2024 | 27.30 | 27.90 | 27.20 | 27.65 | 27.65 | 117,560 |
| 15 Apr 2024 | 28.10 | 28.10 | 27.35 | 27.50 | 27.50 | 102,230 |
| 12 Apr 2024 | 27.70 | 28.10 | 27.65 | 28.10 | 28.10 | 49,529 |
| 11 Apr 2024 | 28.10 | 28.10 | 27.65 | 28.00 | 28.00 | 10,047 |
| 10 Apr 2024 | 28.25 | 28.25 | 27.70 | 27.75 | 27.75 | 18,435 |
| 09 Apr 2024 | 27.90 | 28.05 | 27.65 | 28.05 | 28.05 | 76,550 |
| 08 Apr 2024 | 28.20 | 28.20 | 27.70 | 28.00 | 28.00 | 17,846 |
| 03 Apr 2024 | 28.15 | 28.20 | 27.55 | 27.95 | 27.95 | 10,027 |
| 02 Apr 2024 | 28.15 | 28.15 | 27.45 | 27.95 | 27.95 | 26,339 |
| 01 Apr 2024 | 28.15 | 28.15 | 27.50 | 28.10 | 28.10 | 72,357 |
| 29 Mar 2024 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 41 |
| 28 Mar 2024 | 27.90 | 28.05 | 27.10 | 28.00 | 28.00 | 43,362 |
| 27 Mar 2024 | 27.90 | 28.10 | 27.60 | 28.10 | 28.10 | 36,824 |
| 26 Mar 2024 | 28.15 | 28.15 | 27.15 | 28.00 | 28.00 | 41,967 |
| 25 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 22 Mar 2024 | 28.20 | 28.20 | 27.90 | 28.10 | 28.10 | 56,427 |
| 21 Mar 2024 | 28.10 | 28.10 | 27.85 | 28.05 | 28.05 | 15,467 |
| 20 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 19 Mar 2024 | 28.40 | 28.40 | 27.90 | 28.20 | 28.20 | 50,522 |
| 18 Mar 2024 | 28.85 | 28.85 | 27.80 | 28.25 | 28.25 | 98,465 |
| 15 Mar 2024 | 28.20 | 29.10 | 28.00 | 28.50 | 28.50 | 165,821 |
| 14 Mar 2024 | 28.30 | 28.30 | 27.70 | 27.80 | 27.80 | 60,342 |
| 13 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 12 Mar 2024 | 30.15 | 30.15 | 28.55 | 29.30 | 29.30 | 67,682 |
| 11 Mar 2024 | 26.85 | 30.10 | 26.75 | 29.40 | 29.40 | 162,412 |
| 08 Mar 2024 | 26.90 | 27.00 | 26.50 | 26.55 | 26.55 | 135,464 |
| 07 Mar 2024 | 27.20 | 27.35 | 26.65 | 26.80 | 26.80 | 60,975 |
| 06 Mar 2024 | 27.10 | 27.20 | 26.65 | 27.20 | 27.20 | 57,738 |
| 05 Mar 2024 | 27.10 | 27.15 | 26.85 | 26.85 | 26.85 | 34,706 |
| 04 Mar 2024 | 27.05 | 27.95 | 26.80 | 27.05 | 27.05 | 128,159 |
| 01 Mar 2024 | 27.95 | 28.05 | 27.80 | 27.80 | 27.80 | 35,922 |
| 29 Feb 2024 | 28.00 | 28.20 | 27.90 | 28.20 | 28.20 | 36,335 |
| 27 Feb 2024 | 28.40 | 28.50 | 28.00 | 28.00 | 28.00 | 73,460 |
| 26 Feb 2024 | 28.70 | 28.70 | 28.40 | 28.40 | 28.40 | 6,706 |
| 23 Feb 2024 | 29.45 | 29.45 | 28.40 | 28.60 | 28.60 | 51,525 |
| 22 Feb 2024 | 29.00 | 29.00 | 28.65 | 28.80 | 28.80 | 64,589 |
| 21 Feb 2024 | 29.05 | 29.15 | 28.65 | 29.15 | 29.15 | 21,010 |
| 20 Feb 2024 | 28.85 | 29.35 | 28.75 | 29.35 | 29.35 | 43,183 |
| 19 Feb 2024 | 28.00 | 29.10 | 28.00 | 29.10 | 29.10 | 59,220 |
| 16 Feb 2024 | 29.25 | 29.25 | 27.90 | 28.40 | 28.40 | 76,202 |
| 15 Feb 2024 | 29.90 | 30.05 | 28.45 | 29.25 | 29.25 | 139,120 |
| 05 Feb 2024 | 29.10 | 29.20 | 28.40 | 29.05 | 29.05 | 91,364 |
| 02 Feb 2024 | 30.10 | 30.10 | 29.35 | 29.50 | 29.50 | 139,665 |
| 01 Feb 2024 | 31.00 | 31.00 | 30.10 | 30.20 | 30.20 | 50,606 |
| 31 Jan 2024 | 31.40 | 31.40 | 30.25 | 30.35 | 30.35 | 93,232 |
| 30 Jan 2024 | 32.00 | 32.00 | 31.20 | 31.50 | 31.50 | 19,234 |
| 29 Jan 2024 | 32.15 | 32.15 | 31.40 | 31.95 | 31.95 | 43,239 |
| 26 Jan 2024 | 32.30 | 32.45 | 31.90 | 32.45 | 32.45 | 7,317 |
| 25 Jan 2024 | 31.90 | 32.25 | 31.80 | 32.25 | 32.25 | 24,210 |
| 24 Jan 2024 | 32.35 | 32.35 | 31.85 | 32.00 | 32.00 | 26,003 |
| 23 Jan 2024 | 31.90 | 32.75 | 31.60 | 31.95 | 31.95 | 77,550 |
| 22 Jan 2024 | 31.75 | 32.50 | 31.70 | 31.95 | 31.95 | 41,535 |
| 19 Jan 2024 | 32.55 | 32.65 | 31.75 | 32.35 | 32.35 | 22,331 |
| 18 Jan 2024 | 33.05 | 33.05 | 31.60 | 31.80 | 31.80 | 44,354 |
| 17 Jan 2024 | 33.15 | 33.15 | 32.35 | 33.10 | 33.10 | 59,790 |
| 16 Jan 2024 | 33.10 | 33.15 | 32.25 | 33.10 | 33.10 | 37,410 |
| 15 Jan 2024 | 32.50 | 33.15 | 32.30 | 32.95 | 32.95 | 87,370 |
| 12 Jan 2024 | 32.45 | 32.45 | 31.55 | 31.95 | 31.95 | 52,060 |
| 11 Jan 2024 | 32.85 | 32.85 | 31.60 | 32.40 | 32.40 | 30,180 |
| 10 Jan 2024 | 31.95 | 33.15 | 31.85 | 31.90 | 31.90 | 31,997 |
| 09 Jan 2024 | 33.20 | 33.20 | 31.85 | 32.05 | 32.05 | 38,169 |
| 08 Jan 2024 | 31.55 | 33.15 | 31.55 | 33.10 | 33.10 | 33,737 |
| 05 Jan 2024 | 33.40 | 33.45 | 31.55 | 32.10 | 32.10 | 80,128 |
| 04 Jan 2024 | 32.65 | 34.55 | 32.40 | 33.40 | 33.40 | 225,501 |
| 03 Jan 2024 | 32.05 | 32.95 | 31.90 | 32.60 | 32.60 | 159,650 |
| 02 Jan 2024 | 30.90 | 32.05 | 30.90 | 32.00 | 32.00 | 61,184 |
| 29 Dec 2023 | 30.65 | 31.65 | 30.65 | 31.60 | 31.60 | 54,022 |
| 28 Dec 2023 | 30.50 | 31.50 | 30.30 | 30.60 | 30.60 | 85,540 |
| 27 Dec 2023 | 30.60 | 31.60 | 30.55 | 30.95 | 30.95 | 31,576 |
| 26 Dec 2023 | 31.30 | 31.30 | 30.55 | 30.70 | 30.70 | 65,675 |
| 25 Dec 2023 | 31.85 | 32.00 | 30.90 | 31.20 | 31.20 | 53,130 |
| 22 Dec 2023 | 31.95 | 31.95 | 30.70 | 31.75 | 31.75 | 68,018 |
| 21 Dec 2023 | 32.50 | 33.60 | 30.05 | 31.95 | 31.95 | 181,518 |
| 20 Dec 2023 | 32.95 | 34.45 | 32.30 | 32.75 | 32.75 | 136,488 |
| 19 Dec 2023 | 32.65 | 33.95 | 32.15 | 33.00 | 33.00 | 208,179 |
| 18 Dec 2023 | 30.85 | 33.00 | 30.85 | 32.95 | 32.95 | 79,004 |
| 15 Dec 2023 | 30.05 | 31.20 | 30.00 | 30.60 | 30.60 | 53,540 |
| 14 Dec 2023 | 31.80 | 32.30 | 30.80 | 31.30 | 31.30 | 122,714 |
| *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.