MedFirst Healthcare Services, Inc. (TPEX:4175)
Taiwan · Delayed Price · Currency is TWD 50.30
+0.10 (0.20%)
Aug 19, 2026, 9:41 AM CST
TPEX:4175 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 50.40 | 50.40 | 50.20 | 50.20 | - | - | 5,282 |
| Aug 17, 2026 | 50.10 | 50.20 | 50.10 | 50.20 | 50.20 | -0.59% | 4,615 |
| Aug 14, 2026 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | 0.20% | 11,430 |
| Aug 13, 2026 | 50.70 | 51.00 | 50.20 | 50.40 | 50.40 | 0.80% | 18,274 |
| Aug 12, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | - | 15,360 |
| Aug 11, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | - | 11,545 |
| Aug 10, 2026 | 50.30 | 50.50 | 50.00 | 50.00 | 50.00 | -0.40% | 22,253 |
| Aug 7, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.40% | 2,260 |
| Aug 5, 2026 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | - | 4,637 |
| Aug 4, 2026 | 50.10 | 50.20 | 50.00 | 50.00 | 50.00 | -0.20% | 7,109 |
| Aug 3, 2026 | 49.80 | 50.30 | 49.75 | 50.10 | 50.10 | 0.60% | 11,731 |
| Jul 31, 2026 | 49.80 | 50.00 | 49.60 | 49.80 | 49.80 | 0.40% | 14,199 |
| Jul 30, 2026 | 49.10 | 49.85 | 49.10 | 49.60 | 49.60 | 0.20% | 14,860 |
| Jul 29, 2026 | 50.20 | 50.20 | 49.50 | 49.50 | 49.50 | -1.20% | 61,425 |
| Jul 28, 2026 | 50.70 | 50.70 | 50.00 | 50.10 | 50.10 | -0.79% | 56,561 |
| Jul 27, 2026 | 50.30 | 50.50 | 50.20 | 50.50 | 50.50 | 0.40% | 22,249 |
| Jul 24, 2026 | 50.30 | 50.80 | 50.10 | 50.30 | 50.30 | -1.37% | 14,559 |
| Jul 23, 2026 | 50.30 | 51.00 | 50.30 | 51.00 | 51.00 | 1.59% | 7,430 |
| Jul 22, 2026 | 50.80 | 50.80 | 50.20 | 50.20 | 50.20 | - | 22,995 |
| Jul 21, 2026 | 50.20 | 50.30 | 50.20 | 50.20 | 50.20 | 0.40% | 6,028 |
| Jul 20, 2026 | 50.10 | 50.50 | 50.00 | 50.00 | 50.00 | -0.40% | 28,221 |
| Jul 17, 2026 | 50.50 | 50.50 | 50.20 | 50.20 | 50.20 | -0.79% | 28,307 |
| Jul 16, 2026 | 50.40 | 50.60 | 50.30 | 50.60 | 50.60 | 0.80% | 15,455 |
| Jul 15, 2026 | 50.40 | 50.40 | 50.10 | 50.20 | 50.20 | - | 30,702 |
| Jul 14, 2026 | 51.00 | 51.00 | 50.10 | 50.20 | 50.20 | -0.99% | 47,976 |
| Jul 13, 2026 | 50.80 | 51.00 | 50.70 | 50.70 | 50.70 | -0.20% | 18,235 |
| Jul 9, 2026 | 51.50 | 51.50 | 50.80 | 50.80 | 50.80 | - | 27,564 |
| Jul 8, 2026 | 51.50 | 51.50 | 50.40 | 50.80 | 50.80 | -1.55% | 97,443 |
| Jul 7, 2026 | 50.50 | 52.10 | 50.20 | 51.60 | 51.60 | 2.12% | 162,804 |
| Jul 6, 2026 | 53.40 | 54.40 | 53.40 | 53.50 | 50.53 | 0.38% | 170,133 |
| Jul 3, 2026 | 53.30 | 53.80 | 53.30 | 53.30 | 50.34 | 0.19% | 48,551 |
| Jul 2, 2026 | 52.60 | 53.30 | 52.60 | 53.20 | 50.24 | 0.19% | 18,711 |
| Jul 1, 2026 | 53.00 | 53.10 | 52.50 | 53.10 | 50.15 | 0.76% | 40,504 |
| Jun 30, 2026 | 52.60 | 52.70 | 52.60 | 52.70 | 49.77 | -0.19% | 9,002 |
| Jun 29, 2026 | 53.70 | 53.70 | 52.80 | 52.80 | 49.87 | 0.76% | 7,972 |
| Jun 26, 2026 | 52.80 | 52.90 | 52.40 | 52.40 | 49.49 | -1.13% | 44,348 |
| Jun 25, 2026 | 53.10 | 53.20 | 53.00 | 53.00 | 50.06 | -0.19% | 21,864 |
| Jun 24, 2026 | 52.90 | 53.10 | 52.70 | 53.10 | 50.15 | 0.38% | 29,228 |
| Jun 23, 2026 | 53.20 | 53.30 | 52.80 | 52.90 | 49.96 | -0.56% | 24,512 |
| Jun 22, 2026 | 53.70 | 53.70 | 53.20 | 53.20 | 50.24 | -0.93% | 35,319 |
| Jun 18, 2026 | 53.20 | 53.70 | 52.70 | 53.70 | 50.72 | 0.37% | 20,655 |
| Jun 17, 2026 | 53.40 | 53.90 | 53.40 | 53.50 | 50.53 | - | 10,379 |
| Jun 16, 2026 | 53.60 | 53.60 | 53.20 | 53.50 | 50.53 | -0.19% | 8,652 |
| Jun 15, 2026 | 53.20 | 53.70 | 53.20 | 53.60 | 50.62 | 0.19% | 31,290 |
| Jun 12, 2026 | 52.90 | 53.60 | 52.70 | 53.50 | 50.53 | 1.13% | 25,767 |
| Jun 11, 2026 | 52.60 | 53.10 | 52.60 | 52.90 | 49.96 | 0.57% | 15,612 |
| Jun 10, 2026 | 52.60 | 53.00 | 52.50 | 52.60 | 49.68 | -1.50% | 38,608 |
| Jun 9, 2026 | 53.40 | 53.70 | 53.20 | 53.40 | 50.43 | 0.75% | 18,336 |
| Jun 8, 2026 | 53.10 | 53.60 | 53.00 | 53.00 | 50.06 | -2.03% | 30,010 |
| Jun 5, 2026 | 53.50 | 54.60 | 53.20 | 54.10 | 51.09 | 0.74% | 55,129 |