Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 7.120 | 7.230 | 7.100 | 7.170 | 7.170 | 888,041 |
| 2024-07-31 | 7.140 | 7.190 | 7.070 | 7.080 | 7.080 | 725,954 |
| 2024-07-30 | 7.140 | 7.230 | 7.020 | 7.140 | 7.140 | 1,037,223 |
| 2024-07-29 | 7.320 | 7.370 | 7.100 | 7.150 | 7.150 | 1,312,372 |
| 2024-07-26 | 7.200 | 7.370 | 7.100 | 7.270 | 7.270 | 1,112,975 |
| 2024-07-23 | 7.530 | 7.650 | 7.370 | 7.390 | 7.390 | 830,748 |
| 2024-07-22 | 7.390 | 7.620 | 7.390 | 7.420 | 7.420 | 1,233,774 |
| 2024-07-19 | 7.720 | 7.740 | 7.330 | 7.390 | 7.390 | 2,336,784 |
| 2024-07-18 | 7.720 | 7.770 | 7.600 | 7.690 | 7.690 | 1,402,878 |
| 2024-07-17 | 7.910 | 7.940 | 7.760 | 7.770 | 7.770 | 980,935 |
| 2024-07-16 | 7.930 | 7.970 | 7.750 | 7.850 | 7.850 | 1,502,640 |
| 2024-07-15 | 8.050 | 8.100 | 7.850 | 7.870 | 7.870 | 2,265,873 |
| 2024-07-12 | 7.740 | 8.240 | 7.740 | 8.020 | 8.020 | 3,883,816 |
| 2024-07-11 | 8.010 | 8.010 | 7.740 | 7.790 | 7.790 | 1,837,727 |
| 2024-07-10 | 7.830 | 8.070 | 7.830 | 7.870 | 7.870 | 1,989,122 |
| 2024-07-09 | 8.260 | 8.300 | 7.780 | 7.790 | 7.790 | 4,648,377 |
| 2024-07-08 | 8.130 | 8.570 | 8.130 | 8.140 | 8.140 | 6,466,145 |
| 2024-07-05 | 7.900 | 8.300 | 7.850 | 8.020 | 8.020 | 5,153,067 |
| 2024-07-04 | 7.900 | 8.330 | 7.700 | 7.780 | 7.780 | 5,860,803 |
| 2024-07-03 | 7.290 | 8.080 | 7.230 | 7.960 | 7.960 | 7,934,968 |
| 2024-07-02 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 364,480 |
| 2024-07-01 | 7.570 | 7.660 | 7.410 | 7.420 | 7.420 | 407,888 |
| 2024-06-28 | 7.750 | 7.750 | 7.500 | 7.540 | 7.540 | 586,001 |
| 2024-06-27 | 7.500 | 7.910 | 7.500 | 7.750 | 7.750 | 978,050 |
| 2024-06-26 | 7.420 | 7.510 | 7.420 | 7.490 | 7.490 | 901,162 |
| 2024-06-25 | 7.540 | 7.540 | 7.210 | 7.300 | 7.300 | 582,535 |
| 2024-06-24 | 7.340 | 7.600 | 7.340 | 7.450 | 7.450 | 560,248 |
| 2024-06-21 | 7.110 | 7.430 | 7.110 | 7.420 | 7.420 | 638,982 |
| 2024-06-20 | 7.470 | 7.470 | 7.100 | 7.190 | 7.190 | 1,089,354 |
| 2024-06-19 | 7.890 | 7.890 | 7.400 | 7.490 | 7.490 | 2,795,621 |
| 2024-06-18 | 8.510 | 8.660 | 7.900 | 8.040 | 8.040 | 25,917,088 |
| 2024-06-17 | 7.240 | 7.880 | 7.220 | 7.880 | 7.880 | 12,170,217 |
| 2024-06-14 | 6.970 | 7.310 | 6.950 | 7.170 | 7.170 | 3,967,088 |
| 2024-06-13 | 6.970 | 7.080 | 6.880 | 6.930 | 6.930 | 1,234,947 |
| 2024-06-12 | 7.250 | 7.290 | 6.890 | 6.900 | 6.900 | 2,878,298 |
| 2024-06-11 | 6.970 | 7.480 | 6.940 | 7.190 | 7.190 | 8,634,720 |
| 2024-06-07 | 6.720 | 6.950 | 6.660 | 6.890 | 6.890 | 1,452,976 |
| 2024-06-06 | 6.790 | 6.800 | 6.610 | 6.630 | 6.630 | 2,466,530 |
| 2024-06-05 | 6.850 | 6.950 | 6.740 | 6.740 | 6.740 | 4,535,138 |
| 2024-06-04 | 6.890 | 6.970 | 6.800 | 6.800 | 6.800 | 4,115,074 |
| 2024-06-03 | 6.970 | 7.000 | 6.790 | 6.840 | 6.840 | 2,595,136 |
| 2024-05-31 | 6.960 | 7.040 | 6.930 | 6.940 | 6.940 | 3,779,161 |
| 2024-05-30 | 6.940 | 7.100 | 6.940 | 6.960 | 6.960 | 4,541,564 |
| 2024-05-29 | 6.930 | 7.000 | 6.930 | 6.980 | 6.980 | 393,052 |
| 2024-05-28 | 6.950 | 6.980 | 6.930 | 6.980 | 6.980 | 476,475 |
| 2024-05-27 | 7.000 | 7.000 | 6.940 | 6.960 | 6.960 | 522,744 |
| 2024-05-24 | 7.040 | 7.090 | 6.940 | 7.000 | 7.000 | 653,626 |
| 2024-05-23 | 7.060 | 7.060 | 6.940 | 6.950 | 6.950 | 409,072 |
| 2024-05-22 | 7.000 | 7.060 | 6.980 | 7.000 | 7.000 | 444,330 |
| 2024-05-21 | 7.000 | 7.050 | 6.980 | 7.010 | 7.010 | 506,061 |
| 2024-05-20 | 7.000 | 7.050 | 6.850 | 7.040 | 7.040 | 1,216,918 |
| 2024-05-17 | 6.880 | 6.960 | 6.820 | 6.900 | 6.900 | 487,639 |
| 2024-05-16 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 564,821 |
| 2024-05-15 | 6.920 | 7.040 | 6.900 | 6.950 | 6.950 | 3,837,351 |
| 2024-05-14 | 6.880 | 7.040 | 6.850 | 6.850 | 6.850 | 3,617,527 |
| 2024-05-13 | 6.780 | 6.860 | 6.740 | 6.840 | 6.840 | 4,078,978 |
| 2024-05-10 | 7.000 | 7.000 | 6.660 | 6.680 | 6.680 | 3,419,579 |
| 2024-05-09 | 6.820 | 7.100 | 6.790 | 6.790 | 6.790 | 9,132,327 |
| 2024-05-08 | 6.600 | 6.790 | 6.590 | 6.750 | 6.750 | 7,232,769 |
| 2024-05-07 | 6.540 | 6.680 | 6.520 | 6.530 | 6.530 | 2,951,250 |
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.