Mediera Corporation (TPEX:5398)
Taiwan · Delayed Price · Currency is TWD 22.00
+1.15 (5.52%)
Mar 26, 2026, 1:30 PM CST
Mediera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 20.70 | 22.00 | 20.50 | 22.00 | 22.00 | 5.52% | 96,633 |
| Mar 25, 2026 | 21.05 | 21.05 | 20.50 | 20.85 | 20.85 | 1.46% | 9,434 |
| Mar 24, 2026 | 20.90 | 20.90 | 20.35 | 20.55 | 20.55 | -1.67% | 54,167 |
| Mar 23, 2026 | 21.90 | 21.90 | 20.35 | 20.90 | 20.90 | 0.24% | 140,751 |
| Mar 20, 2026 | 20.80 | 20.85 | 20.30 | 20.85 | 20.85 | 0.97% | 55,912 |
| Mar 19, 2026 | 21.15 | 21.15 | 20.60 | 20.65 | 20.65 | -2.82% | 56,368 |
| Mar 18, 2026 | 22.30 | 22.30 | 20.95 | 21.25 | 21.25 | 3.16% | 44,230 |
| Mar 17, 2026 | 20.55 | 20.90 | 20.55 | 20.60 | 20.60 | 0.24% | 53,436 |
| Mar 16, 2026 | 22.00 | 22.00 | 20.55 | 20.55 | 20.55 | -0.96% | 73,351 |
| Mar 13, 2026 | 20.70 | 20.85 | 20.70 | 20.75 | 20.75 | 0.24% | 24,447 |
| Mar 12, 2026 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -1.19% | 35,720 |
| Mar 11, 2026 | 20.90 | 21.25 | 20.75 | 20.95 | 20.95 | 0.24% | 54,702 |
| Mar 10, 2026 | 20.70 | 20.90 | 20.15 | 20.90 | 20.90 | 0.97% | 135,172 |
| Mar 9, 2026 | 20.60 | 21.00 | 20.20 | 20.70 | 20.70 | -3.72% | 129,248 |
| Mar 6, 2026 | 22.00 | 22.15 | 21.50 | 21.50 | 21.50 | -2.27% | 263,842 |
| Mar 5, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.14% | 286,823 |
| Mar 4, 2026 | 23.10 | 23.50 | 22.75 | 22.95 | 22.95 | -2.34% | 321,309 |
| Mar 3, 2026 | 26.00 | 26.15 | 23.50 | 23.50 | 23.50 | -7.11% | 808,408 |
| Mar 2, 2026 | 23.15 | 25.40 | 23.10 | 25.30 | 25.30 | 9.52% | 812,109 |
| Feb 26, 2026 | 23.10 | 24.10 | 22.50 | 23.10 | 23.10 | 0.87% | 498,264 |
| Feb 25, 2026 | 22.45 | 23.00 | 22.25 | 22.90 | 22.90 | 3.39% | 113,702 |
| Feb 24, 2026 | 22.30 | 22.65 | 22.15 | 22.15 | 22.15 | -0.23% | 80,771 |
| Feb 23, 2026 | 22.00 | 23.30 | 21.90 | 22.20 | 22.20 | 2.07% | 267,646 |
| Feb 11, 2026 | 21.50 | 22.30 | 21.50 | 21.75 | 21.75 | 0.23% | 341,933 |
| Feb 10, 2026 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 4.83% | 155,177 |
| Feb 9, 2026 | 20.60 | 20.70 | 20.15 | 20.70 | 20.70 | 1.22% | 271,496 |
| Feb 6, 2026 | 20.80 | 20.80 | 20.00 | 20.45 | 20.45 | -2.15% | 237,229 |
| Feb 5, 2026 | 21.00 | 22.60 | 20.90 | 20.90 | 20.90 | -0.48% | 369,652 |
| Feb 4, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 2.44% | 141,589 |
| Feb 3, 2026 | 20.30 | 20.50 | 20.20 | 20.50 | 20.50 | 0.99% | 73,246 |
| Feb 2, 2026 | 20.30 | 20.50 | 20.10 | 20.30 | 20.30 | - | 113,496 |
| Jan 30, 2026 | 20.15 | 20.75 | 19.90 | 20.30 | 20.30 | -2.87% | 318,639 |
| Jan 29, 2026 | 21.90 | 21.90 | 20.90 | 20.90 | 20.90 | -5.43% | 142,456 |
| Jan 28, 2026 | 22.40 | 22.90 | 21.40 | 22.10 | 22.10 | -0.45% | 236,899 |
| Jan 27, 2026 | 22.55 | 22.90 | 22.20 | 22.20 | 22.20 | -1.55% | 100,329 |
| Jan 26, 2026 | 22.60 | 22.60 | 22.05 | 22.55 | 22.55 | 0.22% | 87,309 |
| Jan 23, 2026 | 22.45 | 22.60 | 22.00 | 22.50 | 22.50 | 0.45% | 173,324 |
| Jan 22, 2026 | 23.00 | 23.00 | 22.35 | 22.40 | 22.40 | -2.61% | 110,188 |
| Jan 21, 2026 | 23.00 | 23.00 | 22.75 | 23.00 | 23.00 | -0.43% | 74,310 |
| Jan 20, 2026 | 23.00 | 23.70 | 22.70 | 23.10 | 23.10 | -0.43% | 172,395 |
| Jan 19, 2026 | 23.00 | 23.80 | 22.85 | 23.20 | 23.20 | 0.87% | 213,285 |
| Jan 16, 2026 | 22.30 | 23.00 | 22.00 | 23.00 | 23.00 | 3.37% | 155,185 |
| Jan 15, 2026 | 22.60 | 22.60 | 22.25 | 22.25 | 22.25 | -1.55% | 67,200 |
| Jan 14, 2026 | 22.75 | 23.00 | 22.60 | 22.60 | 22.60 | -1.53% | 216,317 |
| Jan 13, 2026 | 22.90 | 22.95 | 22.00 | 22.95 | 22.95 | -0.43% | 321,927 |
| Jan 12, 2026 | 23.10 | 23.20 | 22.30 | 23.05 | 23.05 | - | 306,300 |
| Jan 9, 2026 | 23.30 | 23.30 | 22.60 | 23.05 | 23.05 | 0.66% | 138,428 |
| Jan 8, 2026 | 23.00 | 23.50 | 22.60 | 22.90 | 22.90 | 0.88% | 245,425 |
| Jan 7, 2026 | 22.30 | 23.20 | 22.30 | 22.70 | 22.70 | 1.79% | 222,376 |
| Jan 6, 2026 | 23.50 | 23.50 | 22.30 | 22.30 | 22.30 | -5.11% | 278,261 |