Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7.700 | 7.700 | 7.520 | 7.560 | 7.560 | 954,568 |
| 2023-02-08 | 7.750 | 7.750 | 7.680 | 7.690 | 7.690 | 499,503 |
| 2023-02-07 | 7.730 | 7.800 | 7.710 | 7.740 | 7.740 | 645,157 |
| 2023-02-06 | 7.750 | 7.810 | 7.690 | 7.710 | 7.710 | 558,574 |
| 2023-02-03 | 7.950 | 7.950 | 7.750 | 7.750 | 7.750 | 907,115 |
| 2023-02-02 | 7.820 | 7.970 | 7.790 | 7.930 | 7.930 | 1,190,817 |
| 2023-02-01 | 7.810 | 7.810 | 7.730 | 7.750 | 7.750 | 585,434 |
| 2023-01-31 | 7.710 | 7.850 | 7.710 | 7.800 | 7.800 | 448,366 |
| 2023-01-30 | 7.900 | 7.970 | 7.730 | 7.750 | 7.750 | 1,201,831 |
| 2023-01-17 | 7.850 | 7.970 | 7.710 | 7.880 | 7.880 | 1,048,225 |
| 2023-01-16 | 7.800 | 7.880 | 7.800 | 7.820 | 7.820 | 588,550 |
| 2023-01-13 | 7.620 | 7.910 | 7.620 | 7.840 | 7.840 | 908,126 |
| 2023-01-12 | 8.040 | 8.040 | 7.800 | 7.800 | 7.800 | 1,297,938 |
| 2023-01-11 | 8.160 | 8.160 | 8.000 | 8.040 | 8.040 | 673,556 |
| 2023-01-10 | 8.100 | 8.160 | 8.080 | 8.110 | 8.110 | 587,312 |
| 2023-01-09 | 8.160 | 8.290 | 8.070 | 8.100 | 8.100 | 869,295 |
| 2023-01-06 | 8.120 | 8.460 | 8.120 | 8.140 | 8.140 | 1,496,252 |
| 2023-01-05 | 8.300 | 8.350 | 8.010 | 8.080 | 8.080 | 1,233,611 |
| 2023-01-04 | 8.670 | 8.730 | 8.340 | 8.340 | 8.340 | 2,438,796 |
| 2023-01-03 | 8.580 | 8.580 | 8.300 | 8.400 | 8.400 | 576,860 |
| 2022-12-30 | 8.300 | 8.300 | 8.060 | 8.190 | 8.190 | 239,300 |
| 2022-12-29 | 8.400 | 8.400 | 8.210 | 8.280 | 8.280 | 413,657 |
| 2022-12-28 | 8.470 | 8.470 | 8.210 | 8.210 | 8.210 | 437,325 |
| 2022-12-27 | 8.360 | 8.500 | 8.150 | 8.350 | 8.350 | 1,129,971 |
| 2022-12-26 | 8.480 | 8.480 | 8.200 | 8.360 | 8.360 | 1,580,045 |
| 2022-12-23 | 7.410 | 7.800 | 7.410 | 7.710 | 7.710 | 372,135 |
| 2022-12-22 | 7.790 | 7.810 | 7.400 | 7.410 | 7.410 | 438,169 |
| 2022-12-21 | 7.600 | 7.800 | 7.600 | 7.690 | 7.690 | 513,647 |
| 2022-12-20 | 8.310 | 8.310 | 7.600 | 7.600 | 7.600 | 2,549,730 |
| 2022-12-19 | 8.230 | 8.310 | 7.940 | 8.310 | 8.310 | 9,598,067 |
| 2022-12-16 | 7.000 | 7.560 | 6.830 | 7.560 | 7.560 | 4,337,798 |
| 2022-12-15 | 6.800 | 6.880 | 6.760 | 6.880 | 6.880 | 106,000 |
| 2022-12-14 | 6.900 | 6.900 | 6.730 | 6.780 | 6.780 | 196,450 |
| 2022-12-13 | 6.820 | 6.900 | 6.700 | 6.740 | 6.740 | 174,431 |
| 2022-12-12 | 6.590 | 6.880 | 6.590 | 6.750 | 6.750 | 209,695 |
| 2022-12-09 | 6.510 | 6.590 | 6.510 | 6.590 | 6.590 | 182,046 |
| 2022-12-08 | 6.620 | 6.620 | 6.450 | 6.470 | 6.470 | 215,569 |
| 2022-12-07 | 6.780 | 6.780 | 6.610 | 6.620 | 6.620 | 312,001 |
| 2022-12-06 | 6.920 | 6.920 | 6.800 | 6.830 | 6.830 | 196,240 |
| 2022-12-05 | 6.810 | 7.000 | 6.810 | 6.870 | 6.870 | 358,285 |
| 2022-12-02 | 6.930 | 7.000 | 6.920 | 6.950 | 6.950 | 361,337 |
| 2022-12-01 | 7.160 | 7.300 | 7.080 | 7.100 | 7.100 | 1,600,418 |
| 2022-11-30 | 7.150 | 7.170 | 7.060 | 7.080 | 7.080 | 1,738,156 |
| 2022-11-29 | 6.920 | 7.090 | 6.920 | 7.030 | 7.030 | 591,364 |
| 2022-11-28 | 6.910 | 7.100 | 6.860 | 6.970 | 6.970 | 233,165 |
| 2022-11-25 | 6.930 | 7.020 | 6.930 | 6.960 | 6.960 | 229,078 |
| 2022-11-24 | 6.790 | 6.900 | 6.790 | 6.900 | 6.900 | 181,101 |
| 2022-11-23 | 6.950 | 6.960 | 6.870 | 6.950 | 6.950 | 247,430 |
| 2022-11-22 | 6.810 | 7.070 | 6.810 | 7.000 | 7.000 | 277,178 |
| 2022-11-21 | 7.000 | 7.000 | 6.760 | 6.870 | 6.870 | 653,487 |
| 2022-11-18 | 7.310 | 7.310 | 6.980 | 7.060 | 7.060 | 698,908 |
| 2022-11-17 | 7.450 | 7.450 | 7.210 | 7.310 | 7.310 | 433,256 |
| 2022-11-16 | 7.410 | 7.410 | 7.250 | 7.310 | 7.310 | 603,385 |
| 2022-11-15 | 7.590 | 7.920 | 7.520 | 7.610 | 7.610 | 3,759,477 |
| 2022-11-14 | 7.500 | 7.500 | 7.310 | 7.410 | 7.410 | 485,563 |
| 2022-11-11 | 7.070 | 7.320 | 6.960 | 7.320 | 7.320 | 690,102 |
| 2022-11-10 | 7.180 | 7.180 | 7.000 | 7.070 | 7.070 | 223,386 |
| 2022-11-09 | 7.070 | 7.170 | 7.070 | 7.070 | 7.070 | 302,120 |
| 2022-11-08 | 7.100 | 7.180 | 7.070 | 7.070 | 7.070 | 843,450 |
| 2022-11-07 | 7.500 | 7.500 | 7.310 | 7.310 | 7.310 | 441,976 |
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.