Medtecs International Corporation Ltd DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	6.750	6.750	6.550	6.550	6.550	828,936
2023-05-10	6.830	6.830	6.680	6.680	6.680	366,940
2023-05-09	6.790	6.800	6.670	6.680	6.680	549,281
2023-05-08	6.860	6.890	6.750	6.750	6.750	480,693
2023-05-05	6.900	6.920	6.870	6.870	6.870	171,121
2023-05-04	6.900	6.930	6.870	6.900	6.900	395,137
2023-05-03	6.910	6.920	6.860	6.900	6.900	554,390
2023-05-02	6.900	6.920	6.850	6.870	6.870	238,498
2023-04-28	6.880	6.940	6.850	6.890	6.890	334,070
2023-04-27	6.880	6.880	6.820	6.850	6.850	216,915
2023-04-26	6.870	6.870	6.770	6.870	6.870	594,441
2023-04-25	7.010	7.040	6.850	6.870	6.870	691,715
2023-04-24	6.720	7.030	6.720	7.000	7.000	954,867
2023-04-21	6.890	6.940	6.760	6.760	6.760	973,905
2023-04-20	7.000	7.030	6.890	6.910	6.910	515,250
2023-04-19	6.980	7.050	6.970	6.980	6.980	644,924
2023-04-18	7.020	7.050	6.950	6.970	6.970	655,279
2023-04-17	7.000	7.070	6.990	7.010	7.010	649,070
2023-04-14	7.030	7.030	6.950	6.960	6.960	536,302
2023-04-13	7.000	7.060	6.940	7.010	7.010	1,423,446
2023-04-12	7.000	7.050	6.970	6.980	6.980	453,401
2023-04-11	7.040	7.160	6.980	6.980	6.980	637,595
2023-04-10	6.920	7.030	6.890	6.980	6.980	624,106
2023-04-07	6.970	6.970	6.880	6.910	6.910	335,629
2023-04-06	6.900	7.130	6.850	6.920	6.920	1,104,165
2023-03-31	6.870	6.870	6.770	6.800	6.800	471,485
2023-03-30	6.900	6.900	6.810	6.810	6.810	286,158
2023-03-29	6.940	6.940	6.820	6.840	6.840	364,261
2023-03-28	6.900	6.920	6.840	6.850	6.850	412,339
2023-03-27	7.090	7.090	6.910	6.910	6.910	428,216
2023-03-24	7.090	7.130	7.010	7.020	7.020	512,225
2023-03-23	7.150	7.160	7.090	7.090	7.090	405,786
2023-03-22	7.260	7.260	7.090	7.090	7.090	658,762
2023-03-21	7.070	7.260	6.990	7.260	7.260	1,362,184
2023-03-20	6.920	7.050	6.890	6.980	6.980	744,151
2023-03-17	6.820	6.940	6.730	6.920	6.920	664,397
2023-03-16	6.910	6.910	6.720	6.720	6.720	953,261
2023-03-15	7.060	7.100	6.910	6.910	6.910	1,052,016
2023-03-14	7.070	7.080	7.000	7.020	7.020	601,860
2023-03-13	7.070	7.070	7.020	7.070	7.070	303,500
2023-03-10	7.060	7.120	7.060	7.070	7.070	406,889
2023-03-09	6.990	7.210	6.990	7.180	7.180	597,193
2023-03-08	7.000	7.000	6.970	6.980	6.980	341,921
2023-03-07	7.000	7.000	6.990	7.000	7.000	308,000
2023-03-06	6.980	7.000	6.980	6.980	6.980	339,000
2023-03-03	7.000	7.000	6.960	6.980	6.980	339,517
2023-03-02	7.000	7.000	6.950	7.000	7.000	368,746
2023-03-01	7.010	7.060	7.000	7.020	7.020	609,394
2023-02-24	7.300	7.300	7.180	7.180	7.180	315,001
2023-02-23	7.260	7.310	7.220	7.270	7.270	970,523
2023-02-22	7.180	7.320	7.060	7.200	7.200	1,652,302
2023-02-21	7.160	7.320	7.160	7.180	7.180	1,277,438
2023-02-20	7.170	7.200	7.100	7.140	7.140	725,134
2023-02-17	7.150	7.200	7.140	7.170	7.170	620,935
2023-02-16	7.110	7.190	7.100	7.170	7.170	618,648
2023-02-15	7.150	7.160	7.040	7.100	7.100	866,011
2023-02-14	7.200	7.250	7.080	7.160	7.160	901,759
2023-02-13	7.200	7.220	7.030	7.160	7.160	2,202,349
2023-02-10	7.500	7.500	7.190	7.210	7.210	2,161,975
2023-02-09	7.700	7.700	7.520	7.560	7.560	954,568

← NewerPage 15 of 21 · 1,221 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.