Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.010 | 6.020 | 5.700 | 5.720 | 5.720 | 1,450,509 |
| 2026-10-16 | 5.800 | 6.140 | 5.800 | 6.010 | 6.010 | 1,530,661 |
| 2026-10-15 | 6.310 | 6.310 | 5.780 | 6.030 | 6.030 | 2,590,910 |
| 2026-10-14 | 7.020 | 7.020 | 6.320 | 6.320 | 6.320 | 6,052,474 |
| 2026-10-13 | 7.100 | 7.100 | 6.530 | 7.020 | 7.020 | 30,722,533 |
| 2026-10-12 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 3,647,000 |
| 2026-10-08 | 5.750 | 5.880 | 5.500 | 5.880 | 5.880 | 7,790,600 |
| 2026-10-07 | 5.300 | 5.440 | 5.230 | 5.350 | 5.350 | 4,479,900 |
| 2026-10-06 | 4.980 | 5.210 | 4.970 | 5.080 | 5.080 | 3,849,000 |
| 2026-10-05 | 4.950 | 4.950 | 4.890 | 4.890 | 4.890 | 818,000 |
| 2026-10-02 | 4.940 | 4.980 | 4.920 | 4.950 | 4.950 | 349,000 |
| 2026-10-01 | 4.970 | 4.980 | 4.940 | 4.940 | 4.940 | 432,000 |
| 2026-09-30 | 4.960 | 5.000 | 4.960 | 4.980 | 4.980 | 369,280 |
| 2026-09-29 | 4.970 | 5.010 | 4.960 | 4.960 | 4.960 | 522,000 |
| 2026-09-24 | 4.970 | 4.990 | 4.960 | 4.970 | 4.970 | 264,027 |
| 2026-09-23 | 4.990 | 5.030 | 4.950 | 5.000 | 5.000 | 548,000 |
| 2026-09-22 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 383,230 |
| 2026-09-21 | 4.990 | 5.020 | 4.970 | 4.980 | 4.980 | 496,000 |
| 2026-09-18 | 5.000 | 5.000 | 4.950 | 4.990 | 4.990 | 463,000 |
| 2026-09-17 | 4.980 | 5.000 | 4.950 | 4.960 | 4.960 | 326,000 |
| 2026-09-16 | 5.020 | 5.020 | 4.950 | 4.960 | 4.960 | 301,050 |
| 2026-09-15 | 4.990 | 5.040 | 4.960 | 4.960 | 4.960 | 458,000 |
| 2026-09-14 | 5.000 | 5.010 | 4.950 | 4.960 | 4.960 | 529,000 |
| 2026-09-11 | 5.000 | 5.010 | 4.980 | 5.000 | 5.000 | 387,000 |
| 2026-09-10 | 5.070 | 5.080 | 5.000 | 5.000 | 5.000 | 821,000 |
| 2026-09-09 | 5.070 | 5.120 | 5.040 | 5.070 | 5.070 | 468,000 |
| 2026-09-08 | 5.140 | 5.140 | 5.090 | 5.110 | 5.110 | 361,000 |
| 2026-09-07 | 5.140 | 5.150 | 5.070 | 5.150 | 5.150 | 614,000 |
| 2026-09-04 | 5.040 | 5.140 | 5.020 | 5.140 | 5.140 | 450,338 |
| 2026-09-03 | 5.090 | 5.110 | 5.030 | 5.030 | 5.030 | 531,000 |
| 2026-09-02 | 5.060 | 5.100 | 5.060 | 5.070 | 5.070 | 339,000 |
| 2026-09-01 | 5.130 | 5.130 | 5.070 | 5.090 | 5.090 | 426,000 |
| 2026-08-31 | 5.130 | 5.130 | 5.060 | 5.130 | 5.130 | 471,000 |
| 2026-08-28 | 5.150 | 5.150 | 5.080 | 5.080 | 5.080 | 415,000 |
| 2026-08-27 | 5.160 | 5.170 | 5.080 | 5.140 | 5.140 | 495,000 |
| 2026-08-26 | 5.050 | 5.180 | 5.050 | 5.150 | 5.150 | 510,000 |
| 2026-08-25 | 5.100 | 5.120 | 5.040 | 5.110 | 5.110 | 540,000 |
| 2026-08-24 | 5.230 | 5.230 | 5.130 | 5.130 | 5.130 | 915,000 |
| 2026-08-21 | 5.280 | 5.280 | 5.210 | 5.250 | 5.250 | 803,000 |
| 2026-08-20 | 5.240 | 5.310 | 5.190 | 5.210 | 5.210 | 966,350 |
| 2026-08-19 | 5.200 | 5.250 | 5.160 | 5.170 | 5.170 | 664,000 |
| 2026-08-18 | 5.210 | 5.230 | 5.140 | 5.200 | 5.200 | 1,014,000 |
| 2026-08-17 | 5.170 | 5.210 | 5.140 | 5.200 | 5.200 | 564,000 |
| 2026-08-14 | 5.130 | 5.240 | 5.070 | 5.160 | 5.160 | 947,000 |
| 2026-08-13 | 5.260 | 5.260 | 5.100 | 5.120 | 5.120 | 936,000 |
| 2026-08-12 | 5.260 | 5.300 | 5.200 | 5.220 | 5.220 | 662,000 |
| 2026-08-11 | 5.280 | 5.300 | 5.180 | 5.180 | 5.180 | 538,245 |
| 2026-08-10 | 5.320 | 5.320 | 5.190 | 5.280 | 5.280 | 690,500 |
| 2026-08-07 | 5.240 | 5.290 | 5.230 | 5.280 | 5.280 | 690,100 |
| 2026-08-06 | 5.280 | 5.310 | 5.190 | 5.230 | 5.230 | 819,055 |
| 2026-08-05 | 5.140 | 5.330 | 5.120 | 5.300 | 5.300 | 1,688,100 |
| 2026-08-04 | 5.230 | 5.230 | 5.060 | 5.120 | 5.120 | 640,020 |
| 2026-08-03 | 5.090 | 5.130 | 5.040 | 5.120 | 5.120 | 1,213,000 |
| 2026-07-31 | 5.070 | 5.130 | 5.020 | 5.040 | 5.040 | 1,367,020 |
| 2026-07-30 | 5.130 | 5.170 | 5.000 | 5.060 | 5.060 | 1,454,000 |
| 2026-07-29 | 5.350 | 5.440 | 5.070 | 5.130 | 5.130 | 1,782,000 |
| 2026-07-28 | 5.340 | 5.360 | 5.140 | 5.310 | 5.310 | 1,826,000 |
| 2026-07-27 | 5.400 | 5.550 | 5.270 | 5.340 | 5.340 | 1,558,000 |
| 2026-07-24 | 5.730 | 5.730 | 5.370 | 5.380 | 5.380 | 2,885,000 |
| 2026-07-23 | 5.700 | 6.050 | 5.670 | 5.730 | 5.730 | 8,075,333 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.