Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7.180 | 7.180 | 7.140 | 7.160 | 7.160 | 335,400 |
| 2024-01-26 | 7.290 | 7.290 | 6.990 | 7.140 | 7.140 | 837,145 |
| 2024-01-25 | 7.570 | 7.570 | 7.480 | 7.500 | 7.500 | 439,140 |
| 2024-01-24 | 7.460 | 7.490 | 7.430 | 7.490 | 7.490 | 368,798 |
| 2024-01-23 | 7.450 | 7.500 | 7.370 | 7.430 | 7.430 | 288,065 |
| 2024-01-22 | 7.320 | 7.410 | 7.320 | 7.410 | 7.410 | 311,200 |
| 2024-01-19 | 7.500 | 7.500 | 7.200 | 7.250 | 7.250 | 830,000 |
| 2024-01-18 | 7.930 | 7.930 | 7.150 | 7.210 | 7.210 | 1,050,844 |
| 2024-01-17 | 8.350 | 8.350 | 7.840 | 7.930 | 7.930 | 448,005 |
| 2024-01-16 | 8.400 | 8.400 | 8.000 | 8.000 | 8.000 | 838,795 |
| 2024-01-15 | 8.740 | 8.740 | 8.420 | 8.420 | 8.420 | 590,579 |
| 2024-01-12 | 8.960 | 8.960 | 8.710 | 8.750 | 8.750 | 496,053 |
| 2024-01-11 | 8.990 | 9.080 | 8.890 | 8.990 | 8.990 | 8,406,184 |
| 2024-01-10 | 9.050 | 9.300 | 8.860 | 8.980 | 8.980 | 8,864,255 |
| 2024-01-09 | 9.000 | 9.020 | 8.650 | 8.880 | 8.880 | 10,339,445 |
| 2024-01-08 | 9.120 | 9.140 | 8.860 | 9.000 | 9.000 | 9,102,258 |
| 2024-01-05 | 9.850 | 9.990 | 8.730 | 9.100 | 9.100 | 12,669,214 |
| 2024-01-04 | 9.760 | 9.840 | 9.210 | 9.700 | 9.700 | 16,814,782 |
| 2024-01-03 | 8.320 | 8.960 | 8.320 | 8.960 | 8.960 | 1,767,460 |
| 2024-01-02 | 8.390 | 8.400 | 8.320 | 8.320 | 8.320 | 333,190 |
| 2023-12-29 | 8.400 | 8.410 | 8.340 | 8.390 | 8.390 | 270,860 |
| 2023-12-28 | 8.430 | 8.430 | 8.330 | 8.380 | 8.380 | 241,130 |
| 2023-12-27 | 8.400 | 8.400 | 8.330 | 8.330 | 8.330 | 395,559 |
| 2023-12-26 | 8.350 | 8.360 | 8.300 | 8.330 | 8.330 | 481,131 |
| 2023-12-25 | 8.580 | 8.580 | 8.320 | 8.350 | 8.350 | 1,083,750 |
| 2023-12-22 | 9.070 | 9.070 | 8.650 | 8.650 | 8.650 | 610,859 |
| 2023-12-21 | 8.710 | 9.000 | 8.710 | 8.900 | 8.900 | 992,304 |
| 2023-12-20 | 8.800 | 9.260 | 8.800 | 8.900 | 8.900 | 1,537,893 |
| 2023-12-19 | 9.100 | 9.500 | 9.000 | 9.100 | 9.100 | 1,858,441 |
| 2023-12-18 | 8.350 | 8.790 | 8.350 | 8.790 | 8.790 | 1,621,153 |
| 2023-12-15 | 7.940 | 8.090 | 7.940 | 8.020 | 8.020 | 1,012,948 |
| 2023-12-14 | 8.030 | 8.100 | 7.950 | 7.970 | 7.970 | 678,650 |
| 2023-12-13 | 7.530 | 7.900 | 7.530 | 7.840 | 7.840 | 1,088,946 |
| 2023-12-12 | 8.000 | 8.000 | 7.680 | 7.680 | 7.680 | 1,366,561 |
| 2023-12-11 | 8.600 | 8.700 | 7.930 | 7.940 | 7.940 | 1,938,961 |
| 2023-12-08 | 8.970 | 9.050 | 8.690 | 8.720 | 8.720 | 1,060,008 |
| 2023-12-07 | 9.000 | 9.300 | 8.750 | 8.830 | 8.830 | 1,578,613 |
| 2023-12-06 | 8.700 | 8.800 | 8.510 | 8.800 | 8.800 | 2,674,064 |
| 2023-12-05 | 10.000 | 10.000 | 8.200 | 8.440 | 8.440 | 9,712,465 |
| 2023-12-04 | 8.770 | 9.110 | 8.770 | 9.110 | 9.110 | 3,104,818 |
| 2023-12-01 | 7.550 | 8.300 | 7.550 | 8.290 | 8.290 | 5,065,968 |
| 2023-11-30 | 7.500 | 7.760 | 7.500 | 7.550 | 7.550 | 4,166,934 |
| 2023-11-29 | 7.200 | 7.680 | 7.120 | 7.400 | 7.400 | 6,990,152 |
| 2023-11-28 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 7,156,901 |
| 2023-11-27 | 6.550 | 6.560 | 6.520 | 6.560 | 6.560 | 2,872,175 |
| 2023-11-24 | 5.800 | 6.030 | 5.790 | 5.970 | 5.970 | 1,645,769 |
| 2023-11-23 | 5.750 | 5.790 | 5.730 | 5.780 | 5.780 | 237,300 |
| 2023-11-22 | 5.770 | 5.820 | 5.730 | 5.730 | 5.730 | 620,200 |
| 2023-11-21 | 5.870 | 5.870 | 5.700 | 5.760 | 5.760 | 1,166,747 |
| 2023-11-20 | 5.690 | 5.690 | 5.630 | 5.640 | 5.640 | 475,470 |
| 2023-11-17 | 5.840 | 5.840 | 5.700 | 5.710 | 5.710 | 402,888 |
| 2023-11-16 | 5.840 | 5.870 | 5.830 | 5.840 | 5.840 | 186,100 |
| 2023-11-15 | 5.840 | 5.840 | 5.820 | 5.830 | 5.830 | 152,512 |
| 2023-11-14 | 5.850 | 5.870 | 5.830 | 5.840 | 5.840 | 88,796 |
| 2023-11-13 | 5.940 | 5.940 | 5.860 | 5.870 | 5.870 | 83,200 |
| 2023-11-10 | 5.880 | 5.880 | 5.870 | 5.880 | 5.880 | 72,250 |
| 2023-11-09 | 5.890 | 5.890 | 5.880 | 5.880 | 5.880 | 61,700 |
| 2023-11-08 | 5.940 | 5.940 | 5.880 | 5.890 | 5.890 | 130,023 |
| 2023-11-07 | 5.850 | 5.940 | 5.850 | 5.890 | 5.890 | 319,000 |
| 2023-11-06 | 5.960 | 5.970 | 5.900 | 5.940 | 5.940 | 1,794,311 |
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.