Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.700 | 6.050 | 5.670 | 5.730 | 5.730 | 8,075,333 |
| 2026-07-22 | 5.360 | 5.720 | 5.340 | 5.500 | 5.500 | 4,178,000 |
| 2026-07-21 | 5.220 | 5.370 | 5.220 | 5.290 | 5.290 | 916,000 |
| 2026-07-20 | 5.400 | 5.590 | 5.170 | 5.180 | 5.180 | 3,845,396 |
| 2026-07-17 | 5.070 | 5.420 | 5.030 | 5.280 | 5.280 | 4,221,000 |
| 2026-07-16 | 5.120 | 5.190 | 5.060 | 5.070 | 5.070 | 611,000 |
| 2026-07-15 | 4.890 | 5.150 | 4.890 | 5.110 | 5.110 | 972,028 |
| 2026-07-14 | 4.950 | 5.000 | 4.790 | 4.890 | 4.890 | 1,324,190 |
| 2026-07-13 | 5.120 | 5.120 | 4.950 | 4.970 | 4.970 | 1,063,000 |
| 2026-07-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-09 | 5.130 | 5.130 | 5.050 | 5.050 | 5.050 | 357,435 |
| 2026-07-08 | 5.050 | 5.100 | 5.000 | 5.090 | 5.090 | 742,000 |
| 2026-07-07 | 5.220 | 5.220 | 5.010 | 5.050 | 5.050 | 1,184,000 |
| 2026-07-06 | 5.270 | 5.330 | 5.170 | 5.180 | 5.180 | 906,000 |
| 2026-07-03 | 5.100 | 5.290 | 5.100 | 5.270 | 5.270 | 948,100 |
| 2026-07-02 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 774,500 |
| 2026-07-01 | 5.200 | 5.210 | 5.080 | 5.080 | 5.080 | 837,000 |
| 2026-06-30 | 5.310 | 5.310 | 5.160 | 5.180 | 5.180 | 982,000 |
| 2026-06-29 | 5.210 | 5.260 | 5.150 | 5.240 | 5.240 | 534,000 |
| 2026-06-26 | 5.170 | 5.220 | 5.120 | 5.140 | 5.140 | 884,000 |
| 2026-06-25 | 5.230 | 5.250 | 5.170 | 5.180 | 5.180 | 873,050 |
| 2026-06-24 | 5.330 | 5.330 | 5.200 | 5.230 | 5.230 | 1,228,000 |
| 2026-06-23 | 5.250 | 5.390 | 5.200 | 5.340 | 5.340 | 1,035,188 |
| 2026-06-22 | 5.370 | 5.390 | 5.220 | 5.250 | 5.250 | 1,362,360 |
| 2026-06-18 | 5.330 | 5.510 | 5.240 | 5.330 | 5.330 | 1,441,500 |
| 2026-06-17 | 5.260 | 5.350 | 5.150 | 5.330 | 5.330 | 2,268,181 |
| 2026-06-16 | 5.480 | 5.490 | 5.220 | 5.260 | 5.260 | 1,715,000 |
| 2026-06-15 | 5.670 | 5.670 | 5.460 | 5.460 | 5.460 | 2,353,000 |
| 2026-06-12 | 5.860 | 5.860 | 5.600 | 5.620 | 5.620 | 1,808,200 |
| 2026-06-11 | 5.950 | 6.040 | 5.750 | 5.750 | 5.750 | 3,724,716 |
| 2026-06-10 | 6.000 | 6.200 | 5.870 | 5.880 | 5.880 | 3,401,124 |
| 2026-06-09 | 6.150 | 6.300 | 6.000 | 6.000 | 6.000 | 5,143,200 |
| 2026-06-08 | 5.600 | 6.400 | 5.580 | 6.060 | 6.060 | 9,452,001 |
| 2026-06-05 | 6.570 | 6.570 | 5.850 | 5.850 | 5.850 | 15,671,100 |
| 2026-06-04 | 5.570 | 5.980 | 5.460 | 5.980 | 5.980 | 5,642,600 |
| 2026-06-03 | 5.260 | 5.550 | 5.220 | 5.440 | 5.440 | 3,063,028 |
| 2026-06-02 | 5.270 | 5.270 | 5.140 | 5.250 | 5.250 | 1,214,252 |
| 2026-06-01 | 5.270 | 5.270 | 5.120 | 5.160 | 5.160 | 1,933,180 |
| 2026-05-29 | 5.420 | 5.420 | 5.200 | 5.230 | 5.230 | 1,286,420 |
| 2026-05-28 | 5.500 | 5.550 | 5.270 | 5.300 | 5.300 | 2,192,060 |
| 2026-05-27 | 5.360 | 5.480 | 5.270 | 5.430 | 5.430 | 2,854,000 |
| 2026-05-26 | 5.660 | 5.660 | 5.210 | 5.210 | 5.210 | 3,327,528 |
| 2026-05-25 | 5.490 | 5.630 | 5.220 | 5.550 | 5.550 | 5,814,260 |
| 2026-05-22 | 5.100 | 5.250 | 5.010 | 5.200 | 5.200 | 3,210,100 |
| 2026-05-21 | 4.970 | 5.030 | 4.920 | 5.000 | 5.000 | 804,000 |
| 2026-05-20 | 5.080 | 5.120 | 4.920 | 4.970 | 4.970 | 1,361,050 |
| 2026-05-19 | 5.000 | 5.070 | 4.910 | 5.010 | 5.010 | 1,224,000 |
| 2026-05-18 | 4.820 | 5.140 | 4.820 | 4.930 | 4.930 | 2,482,000 |
| 2026-05-15 | 4.840 | 4.840 | 4.720 | 4.740 | 4.740 | 587,000 |
| 2026-05-14 | 5.020 | 5.020 | 4.750 | 4.780 | 4.780 | 1,181,200 |
| 2026-05-13 | 5.050 | 5.210 | 4.850 | 4.880 | 4.880 | 1,587,066 |
| 2026-05-12 | 4.980 | 5.230 | 4.970 | 5.000 | 5.000 | 2,371,000 |
| 2026-05-11 | 5.340 | 5.340 | 4.870 | 4.910 | 4.910 | 4,292,000 |
| 2026-05-08 | 4.750 | 4.900 | 4.720 | 4.860 | 4.860 | 2,194,686 |
| 2026-05-07 | 4.620 | 4.660 | 4.600 | 4.640 | 4.640 | 546,000 |
| 2026-05-06 | 4.650 | 4.650 | 4.590 | 4.630 | 4.630 | 537,400 |
| 2026-05-05 | 4.580 | 4.680 | 4.570 | 4.640 | 4.640 | 587,400 |
| 2026-05-04 | 4.710 | 4.710 | 4.610 | 4.630 | 4.630 | 754,900 |
| 2026-04-30 | 4.700 | 4.760 | 4.670 | 4.690 | 4.690 | 439,200 |
| 2026-04-29 | 4.690 | 4.780 | 4.680 | 4.700 | 4.700 | 716,000 |
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.