Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.620 | 6.640 | 6.540 | 6.540 | 6.540 | 824,967 |
| 2024-05-03 | 6.670 | 6.740 | 6.610 | 6.620 | 6.620 | 1,423,550 |
| 2024-05-02 | 6.680 | 6.800 | 6.560 | 6.690 | 6.690 | 4,098,807 |
| 2024-04-30 | 6.740 | 6.830 | 6.630 | 6.650 | 6.650 | 4,516,579 |
| 2024-04-29 | 6.550 | 6.720 | 6.540 | 6.670 | 6.670 | 6,147,527 |
| 2024-04-26 | 6.740 | 6.790 | 6.540 | 6.540 | 6.540 | 1,589,896 |
| 2024-04-25 | 6.870 | 6.920 | 6.710 | 6.740 | 6.740 | 6,322,850 |
| 2024-04-24 | 6.860 | 6.880 | 6.820 | 6.840 | 6.840 | 3,896,475 |
| 2024-04-23 | 7.060 | 7.060 | 6.810 | 6.850 | 6.850 | 4,228,795 |
| 2024-04-22 | 6.580 | 7.090 | 6.580 | 6.940 | 6.940 | 8,628,185 |
| 2024-04-19 | 6.980 | 7.040 | 6.500 | 6.640 | 6.640 | 2,970,011 |
| 2024-04-18 | 6.390 | 6.930 | 6.260 | 6.920 | 6.920 | 7,286,896 |
| 2024-04-17 | 6.540 | 6.540 | 6.260 | 6.310 | 6.310 | 789,743 |
| 2024-04-16 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 837,462 |
| 2024-04-15 | 6.800 | 6.820 | 6.660 | 6.670 | 6.670 | 3,357,565 |
| 2024-04-12 | 6.860 | 6.870 | 6.730 | 6.790 | 6.790 | 1,492,483 |
| 2024-04-11 | 7.010 | 7.050 | 6.870 | 6.880 | 6.880 | 3,953,562 |
| 2024-04-10 | 6.970 | 7.090 | 6.920 | 6.980 | 6.980 | 3,220,963 |
| 2024-04-09 | 6.900 | 6.990 | 6.860 | 6.910 | 6.910 | 2,863,356 |
| 2024-04-08 | 6.920 | 7.000 | 6.820 | 6.910 | 6.910 | 1,055,971 |
| 2024-04-03 | 6.880 | 6.910 | 6.820 | 6.910 | 6.910 | 348,896 |
| 2024-04-02 | 6.930 | 6.940 | 6.880 | 6.890 | 6.890 | 431,208 |
| 2024-04-01 | 6.970 | 6.970 | 6.930 | 6.950 | 6.950 | 211,882 |
| 2024-03-29 | 7.060 | 7.060 | 6.930 | 6.960 | 6.960 | 259,936 |
| 2024-03-28 | 7.070 | 7.070 | 6.950 | 6.960 | 6.960 | 250,725 |
| 2024-03-27 | 6.700 | 6.970 | 6.700 | 6.940 | 6.940 | 426,034 |
| 2024-03-26 | 6.900 | 6.900 | 6.780 | 6.790 | 6.790 | 684,646 |
| 2024-03-25 | 7.040 | 7.040 | 6.900 | 6.910 | 6.910 | 700,491 |
| 2024-03-22 | 7.260 | 7.260 | 6.950 | 7.040 | 7.040 | 814,442 |
| 2024-03-21 | 7.280 | 7.310 | 7.240 | 7.270 | 7.270 | 623,065 |
| 2024-03-20 | 7.300 | 7.350 | 7.240 | 7.260 | 7.260 | 872,864 |
| 2024-03-19 | 7.380 | 7.390 | 7.240 | 7.240 | 7.240 | 1,983,750 |
| 2024-03-18 | 7.250 | 7.400 | 7.240 | 7.340 | 7.340 | 1,846,856 |
| 2024-03-15 | 7.220 | 7.350 | 7.210 | 7.250 | 7.250 | 2,305,921 |
| 2024-03-14 | 7.290 | 7.340 | 7.230 | 7.230 | 7.230 | 654,119 |
| 2024-03-13 | 7.400 | 7.480 | 7.290 | 7.290 | 7.290 | 4,905,549 |
| 2024-03-12 | 7.540 | 7.590 | 7.240 | 7.390 | 7.390 | 5,775,878 |
| 2024-03-11 | 7.240 | 7.600 | 7.240 | 7.530 | 7.530 | 5,880,638 |
| 2024-03-08 | 7.470 | 7.600 | 7.200 | 7.260 | 7.260 | 5,396,192 |
| 2024-03-07 | 7.610 | 7.700 | 7.430 | 7.440 | 7.440 | 5,143,343 |
| 2024-03-06 | 7.770 | 7.940 | 7.600 | 7.610 | 7.610 | 3,163,059 |
| 2024-03-05 | 7.690 | 7.880 | 7.690 | 7.790 | 7.790 | 6,257,427 |
| 2024-03-04 | 7.610 | 7.810 | 7.600 | 7.700 | 7.700 | 3,476,119 |
| 2024-03-01 | 8.050 | 8.060 | 7.700 | 7.700 | 7.700 | 6,438,324 |
| 2024-02-29 | 7.890 | 8.220 | 7.890 | 8.050 | 8.050 | 11,186,116 |
| 2024-02-27 | 7.840 | 7.990 | 7.610 | 7.840 | 7.840 | 5,584,881 |
| 2024-02-26 | 7.410 | 8.060 | 7.400 | 7.890 | 7.890 | 10,868,245 |
| 2024-02-23 | 7.740 | 7.740 | 7.350 | 7.350 | 7.350 | 5,643,121 |
| 2024-02-22 | 8.000 | 8.000 | 7.650 | 7.730 | 7.730 | 4,799,037 |
| 2024-02-21 | 8.100 | 8.600 | 7.800 | 7.820 | 7.820 | 5,040,117 |
| 2024-02-20 | 7.500 | 8.090 | 7.350 | 8.080 | 8.080 | 6,406,524 |
| 2024-02-19 | 7.220 | 7.360 | 7.220 | 7.360 | 7.360 | 511,807 |
| 2024-02-16 | 6.790 | 7.180 | 6.750 | 7.180 | 7.180 | 494,091 |
| 2024-02-15 | 7.080 | 7.080 | 6.700 | 6.780 | 6.780 | 600,216 |
| 2024-02-05 | 7.060 | 7.100 | 7.010 | 7.080 | 7.080 | 418,000 |
| 2024-02-02 | 7.220 | 7.220 | 7.130 | 7.140 | 7.140 | 330,150 |
| 2024-02-01 | 7.330 | 7.330 | 7.140 | 7.230 | 7.230 | 188,000 |
| 2024-01-31 | 7.330 | 7.330 | 7.150 | 7.330 | 7.330 | 335,520 |
| 2024-01-30 | 7.100 | 7.160 | 7.100 | 7.150 | 7.150 | 326,273 |
| 2024-01-29 | 7.180 | 7.180 | 7.140 | 7.160 | 7.160 | 335,400 |
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.