Medtecs International Corporation Ltd DRC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	5.920	5.950	5.910	5.930	5.930	411,700
2023-11-02	5.890	5.950	5.890	5.910	5.910	366,615
2023-11-01	5.870	5.920	5.870	5.890	5.890	195,271
2023-10-31	5.940	5.960	5.870	5.870	5.870	435,069
2023-10-30	5.900	5.940	5.880	5.930	5.930	508,022
2023-10-27	5.920	5.920	5.880	5.900	5.900	204,499
2023-10-26	5.880	5.920	5.880	5.900	5.900	116,630
2023-10-25	5.900	5.940	5.880	5.910	5.910	285,252
2023-10-24	5.870	5.900	5.830	5.890	5.890	266,460
2023-10-23	5.920	5.940	5.860	5.900	5.900	252,066
2023-10-20	5.890	5.960	5.850	5.920	5.920	217,454
2023-10-19	6.030	6.070	5.830	5.900	5.900	835,598
2023-10-18	6.140	6.170	6.010	6.020	6.020	611,407
2023-10-17	6.100	6.100	6.050	6.090	6.090	178,100
2023-10-16	6.120	6.120	6.010	6.080	6.080	97,080
2023-10-13	6.150	6.180	6.130	6.130	6.130	193,100
2023-10-12	6.050	6.170	6.030	6.150	6.150	98,220
2023-10-11	6.060	6.100	6.000	6.080	6.080	290,070
2023-10-06	6.090	6.090	6.020	6.080	6.080	223,220
2023-10-05	6.080	6.180	6.070	6.090	6.090	126,191
2023-10-04	6.140	6.180	6.100	6.100	6.100	176,698
2023-10-03	6.190	6.190	6.120	6.140	6.140	141,300
2023-10-02	6.190	6.220	6.170	6.190	6.190	363,000
2023-09-28	6.290	6.430	6.220	6.230	6.230	2,388,771
2023-09-27	6.220	6.290	6.190	6.220	6.220	2,336,866
2023-09-26	6.270	6.320	6.160	6.190	6.190	3,664,179
2023-09-25	6.340	6.490	6.250	6.310	6.310	3,626,725
2023-09-22	6.120	6.440	6.120	6.300	6.300	8,926,656
2023-09-21	6.030	6.260	6.030	6.120	6.120	5,631,276
2023-09-20	5.950	6.000	5.950	5.980	5.980	277,205
2023-09-19	5.960	5.960	5.900	5.920	5.920	234,090
2023-09-18	6.000	6.000	5.960	5.960	5.960	153,011
2023-09-15	5.960	5.990	5.910	5.960	5.960	242,117
2023-09-14	6.020	6.020	5.920	5.960	5.960	438,269
2023-09-13	6.020	6.050	6.010	6.010	6.010	213,007
2023-09-12	6.020	6.130	6.020	6.030	6.030	245,521
2023-09-11	6.040	6.090	6.040	6.040	6.040	193,776
2023-09-08	6.120	6.120	6.020	6.030	6.030	248,554
2023-09-07	6.170	6.230	6.120	6.120	6.120	497,795
2023-09-06	6.240	6.350	6.230	6.240	6.240	6,152,666
2023-09-05	6.060	6.400	6.060	6.230	6.230	7,590,456
2023-09-04	5.950	6.090	5.940	6.040	6.040	2,177,008
2023-09-01	5.930	6.090	5.930	5.950	5.950	909,288
2023-08-31	5.940	6.130	5.900	5.930	5.930	1,625,102
2023-08-30	5.880	5.880	5.840	5.840	5.840	300,153
2023-08-29	5.880	5.880	5.830	5.840	5.840	235,800
2023-08-28	5.930	5.930	5.820	5.840	5.840	279,088
2023-08-25	5.910	5.920	5.870	5.880	5.880	313,897
2023-08-24	5.940	5.970	5.900	5.920	5.920	359,902
2023-08-23	6.050	6.070	5.920	5.940	5.940	488,488
2023-08-22	6.140	6.140	6.000	6.010	6.010	444,758
2023-08-21	6.180	6.260	6.070	6.080	6.080	1,045,450
2023-08-18	5.950	6.360	5.850	6.100	6.100	6,384,093
2023-08-17	5.900	6.070	5.870	5.900	5.900	2,273,354
2023-08-16	5.850	5.990	5.770	5.900	5.900	3,319,238
2023-08-15	5.940	5.960	5.850	5.860	5.860	913,837
2023-08-14	6.090	6.090	5.920	5.920	5.920	1,063,737
2023-08-11	6.060	6.070	6.000	6.020	6.020	485,111
2023-08-10	6.070	6.090	6.000	6.020	6.020	712,220
2023-08-09	6.060	6.090	6.020	6.020	6.020	1,646,271

← NewerPage 13 of 21 · 1,216 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.