Medtecs International Corporation Ltd DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	8.940	9.070	8.590	8.690	8.690	2,800,518
2022-05-16	8.420	9.260	8.420	8.910	8.910	4,872,455
2022-05-13	8.770	8.900	8.110	8.420	8.420	3,311,539
2022-05-12	9.550	9.790	8.760	8.770	8.770	4,368,600
2022-05-11	9.790	10.050	9.730	9.730	9.730	1,802,665
2022-05-10	9.750	10.100	9.750	9.830	9.830	419,739
2022-05-09	9.800	9.800	9.730	9.800	9.800	422,462
2022-05-06	9.660	9.870	9.660	9.840	9.840	423,789
2022-05-05	10.100	10.100	10.000	10.000	10.000	255,100
2022-05-04	10.200	10.200	10.000	10.050	10.050	321,092
2022-05-03	10.150	10.150	10.000	10.100	10.100	433,310
2022-04-29	10.300	10.300	10.200	10.200	10.200	281,995
2022-04-28	10.450	10.450	10.150	10.250	10.250	598,687
2022-04-27	10.400	10.400	10.300	10.350	10.350	524,010
2022-04-26	10.500	10.500	10.400	10.450	10.450	824,393
2022-04-25	10.950	11.100	10.950	11.000	11.000	1,052,944
2022-04-22	10.750	10.850	10.650	10.850	10.850	471,445
2022-04-21	10.700	10.750	10.650	10.750	10.750	280,550
2022-04-20	10.550	10.550	10.450	10.550	10.550	402,599
2022-04-19	10.750	10.750	10.500	10.500	10.500	303,471
2022-04-18	10.300	10.850	10.300	10.550	10.550	558,600
2022-04-15	10.650	10.650	10.400	10.500	10.500	983,781
2022-04-14	10.550	10.750	10.550	10.650	10.650	452,912
2022-04-13	11.200	11.200	10.500	10.600	10.600	1,121,903
2022-04-12	11.050	11.400	11.000	11.000	11.000	3,244,934
2022-04-11	11.150	12.200	11.100	12.200	12.200	26,261,015
2022-04-08	11.400	11.400	11.000	11.100	11.100	1,975,076
2022-04-07	11.650	11.850	11.100	11.400	11.400	4,672,971
2022-04-06	11.900	11.900	11.350	11.450	11.450	779,434
2022-04-01	11.100	11.400	11.100	11.150	11.150	1,140,814
2022-03-31	10.600	11.000	10.600	10.950	10.950	319,896
2022-03-30	10.950	11.000	10.750	11.000	11.000	454,375
2022-03-29	10.800	11.000	10.750	10.750	10.750	590,571
2022-03-28	11.150	11.600	11.150	11.250	11.250	3,632,455
2022-03-25	10.500	10.650	10.500	10.550	10.550	309,601
2022-03-24	10.500	10.500	10.450	10.500	10.500	735,438
2022-03-23	10.600	10.650	10.050	10.650	10.650	1,132,033
2022-03-22	11.600	11.600	10.750	10.750	10.750	1,659,012
2022-03-21	11.950	12.250	11.750	11.900	11.900	4,378,687
2022-03-18	11.400	11.800	11.400	11.750	11.750	3,180,140
2022-03-17	11.500	11.500	11.150	11.400	11.400	2,202,885
2022-03-16	11.550	11.700	11.050	11.250	11.250	5,186,992
2022-03-15	11.400	12.000	11.050	11.400	11.400	13,101,673
2022-03-14	10.100	11.050	10.100	11.050	11.050	4,033,837
2022-03-11	10.200	10.200	10.000	10.050	10.050	928,850
2022-03-10	10.450	10.450	10.150	10.200	10.200	1,370,498
2022-03-09	10.400	10.400	10.100	10.200	10.200	1,224,727
2022-03-08	9.990	11.000	9.910	10.200	10.200	3,546,487
2022-03-07	10.900	10.900	10.050	10.050	10.050	794,358
2022-03-04	10.600	11.200	10.600	11.100	11.100	1,034,366
2022-03-03	9.650	10.600	9.650	10.600	10.600	665,204
2022-03-02	9.770	9.770	9.600	9.650	9.650	661,150
2022-03-01	9.830	9.830	9.600	9.770	9.770	784,572
2022-02-25	9.490	9.890	9.490	9.840	9.840	1,389,886
2022-02-24	10.500	10.500	10.100	10.100	10.100	878,019
2022-02-23	10.050	10.750	10.000	10.750	10.750	2,219,510
2022-02-22	11.500	11.500	10.550	10.550	10.550	4,926,675
2022-02-21	12.600	12.600	11.600	11.700	11.700	2,154,100
2022-02-18	12.800	12.850	12.700	12.850	12.850	919,116
2022-02-17	12.750	12.850	12.700	12.800	12.800	937,666

← NewerPage 19 of 21 · 1,222 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.