Medtecs International Corporation Ltd DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	6.030	6.080	6.010	6.020	6.020	927,400
2023-08-07	6.050	6.050	6.010	6.020	6.020	197,060
2023-08-04	6.040	6.060	6.020	6.040	6.040	183,863
2023-08-02	6.090	6.090	6.040	6.040	6.040	311,499
2023-08-01	6.100	6.100	6.020	6.030	6.030	417,941
2023-07-31	6.130	6.130	6.020	6.060	6.060	324,578
2023-07-28	6.140	6.150	6.060	6.100	6.100	317,702
2023-07-27	6.130	6.150	6.100	6.100	6.100	242,021
2023-07-26	6.030	6.150	6.020	6.110	6.110	553,978
2023-07-25	6.070	6.090	5.990	6.020	6.020	772,351
2023-07-24	6.180	6.210	6.050	6.060	6.060	403,242
2023-07-21	6.210	6.270	6.160	6.160	6.160	315,499
2023-07-20	6.210	6.300	6.160	6.180	6.180	428,061
2023-07-19	6.170	6.450	6.140	6.170	6.170	1,219,242
2023-07-18	6.150	6.200	6.050	6.130	6.130	606,234
2023-07-17	6.100	6.190	6.060	6.130	6.130	497,430
2023-07-14	6.000	6.160	5.990	6.050	6.050	737,377
2023-07-13	6.080	6.140	5.940	5.960	5.960	829,418
2023-07-12	6.160	6.160	6.050	6.070	6.070	718,451
2023-07-11	6.200	6.260	6.090	6.110	6.110	662,242
2023-07-10	6.270	6.320	6.190	6.190	6.190	791,764
2023-07-07	6.410	6.410	6.240	6.260	6.260	953,005
2023-07-06	6.480	6.490	6.400	6.430	6.430	762,961
2023-07-05	6.520	6.540	6.430	6.470	6.470	640,249
2023-07-04	6.620	6.620	6.460	6.500	6.500	710,355
2023-07-03	6.690	6.690	6.550	6.550	6.550	690,995
2023-06-30	6.570	6.730	6.540	6.620	6.620	742,136
2023-06-29	6.500	6.560	6.500	6.510	6.510	481,912
2023-06-28	6.570	6.570	6.470	6.480	6.480	245,540
2023-06-27	6.470	6.540	6.460	6.470	6.470	448,629
2023-06-26	6.520	6.550	6.450	6.470	6.470	499,534
2023-06-21	6.570	6.580	6.500	6.520	6.520	452,550
2023-06-20	6.570	6.580	6.540	6.540	6.540	559,342
2023-06-19	6.550	6.580	6.510	6.550	6.550	440,450
2023-06-16	6.510	6.540	6.500	6.500	6.500	483,435
2023-06-15	6.600	6.600	6.520	6.530	6.530	499,582
2023-06-14	6.650	6.650	6.600	6.620	6.620	352,081
2023-06-13	6.650	6.660	6.580	6.650	6.650	396,745
2023-06-12	6.790	6.830	6.630	6.640	6.640	972,441
2023-06-09	6.710	6.810	6.690	6.740	6.740	1,811,282
2023-06-08	6.540	6.760	6.540	6.670	6.670	1,238,423
2023-06-07	6.510	6.520	6.490	6.510	6.510	320,770
2023-06-06	6.500	6.510	6.480	6.480	6.480	206,355
2023-06-05	6.460	6.520	6.460	6.480	6.480	384,427
2023-06-02	6.500	6.500	6.440	6.450	6.450	359,166
2023-06-01	6.500	6.560	6.480	6.480	6.480	211,555
2023-05-31	6.440	6.540	6.440	6.500	6.500	270,971
2023-05-30	6.590	6.590	6.510	6.510	6.510	242,479
2023-05-29	6.600	6.650	6.580	6.590	6.590	278,996
2023-05-26	6.720	6.720	6.600	6.620	6.620	233,831
2023-05-25	6.800	6.800	6.720	6.720	6.720	270,489
2023-05-24	6.740	6.850	6.730	6.730	6.730	750,243
2023-05-23	6.710	6.720	6.670	6.710	6.710	244,814
2023-05-22	6.660	6.730	6.630	6.690	6.690	991,948
2023-05-19	6.660	6.660	6.580	6.620	6.620	560,547
2023-05-18	6.620	6.670	6.570	6.600	6.600	328,432
2023-05-17	6.540	6.720	6.530	6.600	6.600	407,511
2023-05-16	6.490	6.560	6.490	6.520	6.520	343,864
2023-05-15	6.480	6.520	6.450	6.470	6.470	283,978
2023-05-12	6.550	6.550	6.430	6.460	6.460	450,086

← NewerPage 14 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.