MedFirst Healthcare Services, Inc. (TPEX:4175)
Taiwan · Delayed Price · Currency is TWD 51.20
-0.10 (-0.19%)
Sep 9, 2026, 12:17 PM CST
TPEX:4175 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 51.00 | 51.50 | 51.00 | 51.20 | - | -0.19% | 7,583 |
| Sep 8, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.58% | 3,002 |
| Sep 7, 2026 | 51.80 | 52.00 | 51.50 | 51.60 | 51.60 | -0.39% | 10,817 |
| Sep 4, 2026 | 51.30 | 51.80 | 50.50 | 51.80 | 51.80 | 0.39% | 16,526 |
| Sep 3, 2026 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | 0.19% | 9,949 |
| Sep 2, 2026 | 51.00 | 51.60 | 51.00 | 51.50 | 51.50 | -0.39% | 13,632 |
| Sep 1, 2026 | 51.50 | 51.80 | 51.50 | 51.70 | 51.70 | 1.17% | 17,387 |
| Aug 31, 2026 | 51.50 | 51.50 | 50.70 | 51.10 | 51.10 | -0.97% | 7,962 |
| Aug 28, 2026 | 51.30 | 51.70 | 51.30 | 51.60 | 51.60 | 0.39% | 11,240 |
| Aug 27, 2026 | 51.20 | 51.50 | 51.20 | 51.40 | 51.40 | 0.98% | 10,920 |
| Aug 26, 2026 | 50.70 | 50.90 | 50.70 | 50.90 | 50.90 | 0.79% | 6,049 |
| Aug 25, 2026 | 50.70 | 50.70 | 50.50 | 50.50 | 50.50 | -1.37% | 17,863 |
| Aug 24, 2026 | 51.40 | 51.80 | 51.20 | 51.20 | 51.20 | -0.58% | 8,094 |
| Aug 21, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 0.59% | 12,647 |
| Aug 20, 2026 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | 1.59% | 13,123 |
| Aug 19, 2026 | 50.30 | 50.40 | 50.10 | 50.40 | 50.40 | 0.40% | 8,676 |
| Aug 18, 2026 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | - | 9,778 |
| 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 |