Mediera Corporation (TPEX:5398)
Taiwan · Delayed Price · Currency is TWD 22.45
-0.30 (-1.32%)
Aug 1, 2025, 1:30 PM CST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.70 | 22.75 | 22.20 | 22.45 | 22.45 | -1.32% | 29,338 |
| Jul 31, 2025 | 23.05 | 23.20 | 22.75 | 22.75 | 22.75 | -0.66% | 91,018 |
| Jul 30, 2025 | 23.40 | 23.40 | 22.85 | 22.90 | 22.90 | 0.66% | 137,135 |
| Jul 29, 2025 | 22.50 | 23.60 | 22.50 | 22.75 | 22.75 | 1.11% | 367,723 |
| Jul 28, 2025 | 22.45 | 23.00 | 21.35 | 22.50 | 22.50 | 3.69% | 133,049 |
| Jul 25, 2025 | 21.50 | 22.00 | 21.50 | 21.70 | 21.70 | 0.23% | 29,010 |
| Jul 24, 2025 | 22.25 | 22.30 | 21.60 | 21.65 | 21.65 | -3.35% | 58,501 |
| Jul 23, 2025 | 22.30 | 22.80 | 22.15 | 22.40 | 22.40 | 0.22% | 145,229 |
| Jul 22, 2025 | 21.00 | 22.70 | 21.00 | 22.35 | 22.35 | 8.23% | 231,110 |
| Jul 21, 2025 | 20.80 | 21.20 | 20.30 | 20.65 | 20.65 | -2.59% | 52,115 |
| Jul 18, 2025 | 21.60 | 21.60 | 21.15 | 21.20 | 21.20 | -1.85% | 37,800 |
| Jul 17, 2025 | 22.20 | 22.45 | 21.60 | 21.60 | 21.60 | -0.23% | 60,014 |
| Jul 16, 2025 | 21.80 | 22.45 | 21.65 | 21.65 | 21.65 | 0.23% | 70,793 |
| Jul 15, 2025 | 21.00 | 21.60 | 20.60 | 21.60 | 21.60 | 6.14% | 72,014 |
| Jul 14, 2025 | 20.30 | 20.55 | 19.90 | 20.35 | 20.35 | 0.25% | 72,907 |
| Jul 11, 2025 | 20.35 | 20.65 | 20.25 | 20.30 | 20.30 | -3.33% | 121,527 |
| Jul 10, 2025 | 20.75 | 21.35 | 20.65 | 21.00 | 21.00 | 1.20% | 99,062 |
| Jul 9, 2025 | 21.95 | 22.10 | 20.75 | 20.75 | 20.75 | -5.47% | 110,365 |
| Jul 8, 2025 | 22.45 | 22.45 | 21.75 | 21.95 | 21.95 | -2.23% | 146,005 |
| Jul 7, 2025 | 22.90 | 23.00 | 22.40 | 22.45 | 22.45 | -2.60% | 179,341 |
| Jul 4, 2025 | 22.90 | 23.05 | 22.70 | 23.05 | 23.05 | 0.22% | 247,070 |
| Jul 3, 2025 | 22.90 | 23.00 | 22.70 | 23.00 | 23.00 | - | 142,009 |
| Jul 2, 2025 | 22.70 | 23.00 | 22.60 | 23.00 | 23.00 | 0.66% | 202,211 |
| Jul 1, 2025 | 23.40 | 23.45 | 22.70 | 22.85 | 22.85 | -1.30% | 136,983 |
| Jun 30, 2025 | 23.45 | 23.50 | 22.80 | 23.15 | 23.15 | 0.65% | 361,254 |
| Jun 27, 2025 | 22.95 | 23.00 | 22.65 | 23.00 | 23.00 | 1.32% | 402,038 |
| Jun 26, 2025 | 22.50 | 22.80 | 22.50 | 22.70 | 22.70 | 1.34% | 321,208 |
| Jun 25, 2025 | 22.10 | 22.70 | 21.85 | 22.40 | 22.40 | 0.90% | 1,248,025 |
| Jun 24, 2025 | 22.00 | 22.25 | 21.80 | 22.20 | 22.20 | 0.23% | 80,021 |
| Jun 23, 2025 | 21.35 | 22.25 | 21.35 | 22.15 | 22.15 | 1.14% | 508,560 |
| Jun 20, 2025 | 21.80 | 22.00 | 21.55 | 21.90 | 21.90 | 1.62% | 400,113 |
| Jun 19, 2025 | 21.50 | 21.55 | 21.40 | 21.55 | 21.55 | 0.23% | 16,009 |
| Jun 18, 2025 | 21.50 | 21.60 | 21.35 | 21.50 | 21.50 | - | 71,102 |
| Jun 17, 2025 | 21.45 | 21.70 | 21.15 | 21.50 | 21.50 | - | 160,171 |
| Jun 16, 2025 | 21.55 | 21.55 | 20.60 | 21.50 | 21.50 | - | 143,031 |
| Jun 13, 2025 | 22.25 | 22.40 | 21.50 | 21.50 | 21.50 | -4.23% | 109,102 |
| Jun 12, 2025 | 22.35 | 22.55 | 22.25 | 22.45 | 22.45 | 0.22% | 121,522 |
| Jun 11, 2025 | 22.45 | 22.90 | 21.60 | 22.40 | 22.40 | - | 251,165 |
| Jun 10, 2025 | 22.50 | 22.70 | 22.20 | 22.40 | 22.40 | -1.75% | 144,453 |
| Jun 9, 2025 | 22.60 | 23.05 | 22.60 | 22.80 | 22.80 | 0.88% | 102,395 |
| Jun 6, 2025 | 22.30 | 22.65 | 22.05 | 22.60 | 22.60 | 0.44% | 448,388 |
| Jun 5, 2025 | 22.60 | 22.60 | 21.95 | 22.50 | 22.50 | -0.44% | 210,114 |
| Jun 4, 2025 | 23.00 | 23.10 | 22.30 | 22.60 | 22.60 | -1.09% | 244,971 |
| Jun 3, 2025 | 22.65 | 23.40 | 22.65 | 22.85 | 22.85 | 0.88% | 404,764 |
| Jun 2, 2025 | 22.00 | 22.75 | 21.85 | 22.65 | 22.65 | 3.90% | 285,119 |
| May 29, 2025 | 21.50 | 22.45 | 21.50 | 21.80 | 21.80 | 2.35% | 256,366 |
| May 28, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.47% | 177,088 |
| May 27, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 130,472 |
| May 26, 2025 | 20.90 | 21.45 | 20.75 | 21.30 | 21.30 | 2.16% | 345,687 |
| May 23, 2025 | 20.75 | 20.90 | 20.70 | 20.85 | 20.85 | 0.97% | 249,150 |