Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.660 | 4.700 | 4.570 | 4.630 | 4.630 | 476,141 |
| 2026-04-27 | 4.720 | 4.720 | 4.560 | 4.640 | 4.640 | 797,000 |
| 2026-04-24 | 4.810 | 4.810 | 4.680 | 4.710 | 4.710 | 971,000 |
| 2026-04-23 | 4.920 | 4.920 | 4.730 | 4.800 | 4.800 | 937,100 |
| 2026-04-22 | 4.870 | 4.870 | 4.810 | 4.840 | 4.840 | 457,500 |
| 2026-04-21 | 4.890 | 4.890 | 4.810 | 4.830 | 4.830 | 761,000 |
| 2026-04-20 | 4.930 | 4.950 | 4.850 | 4.850 | 4.850 | 922,000 |
| 2026-04-17 | 5.050 | 5.050 | 4.920 | 4.930 | 4.930 | 838,000 |
| 2026-04-16 | 5.040 | 5.070 | 4.980 | 5.040 | 5.040 | 972,275 |
| 2026-04-15 | 4.950 | 5.010 | 4.920 | 5.000 | 5.000 | 1,267,001 |
| 2026-04-14 | 4.990 | 4.990 | 4.850 | 4.930 | 4.930 | 973,000 |
| 2026-04-13 | 4.970 | 4.970 | 4.930 | 4.950 | 4.950 | 458,100 |
| 2026-04-10 | 5.090 | 5.090 | 4.930 | 4.970 | 4.970 | 1,461,735 |
| 2026-04-09 | 5.100 | 5.100 | 5.010 | 5.090 | 5.090 | 481,440 |
| 2026-04-08 | 5.070 | 5.090 | 5.000 | 5.040 | 5.040 | 834,120 |
| 2026-04-07 | 5.130 | 5.210 | 5.030 | 5.060 | 5.060 | 1,083,817 |
| 2026-04-02 | 5.220 | 5.220 | 5.100 | 5.130 | 5.130 | 502,000 |
| 2026-04-01 | 5.280 | 5.300 | 5.160 | 5.200 | 5.200 | 745,000 |
| 2026-03-31 | 5.230 | 5.320 | 5.090 | 5.170 | 5.170 | 2,095,050 |
| 2026-03-30 | 5.090 | 5.110 | 5.000 | 5.020 | 5.020 | 766,185 |
| 2026-03-27 | 5.150 | 5.160 | 5.060 | 5.070 | 5.070 | 610,150 |
| 2026-03-26 | 5.300 | 5.300 | 5.130 | 5.130 | 5.130 | 731,002 |
| 2026-03-25 | 5.090 | 5.140 | 5.030 | 5.140 | 5.140 | 726,990 |
| 2026-03-24 | 5.250 | 5.250 | 5.050 | 5.060 | 5.060 | 1,066,980 |
| 2026-03-23 | 5.340 | 5.450 | 5.160 | 5.160 | 5.160 | 1,454,490 |
| 2026-03-20 | 5.230 | 5.420 | 5.150 | 5.280 | 5.280 | 1,821,980 |
| 2026-03-19 | 5.070 | 5.240 | 5.010 | 5.180 | 5.180 | 1,166,100 |
| 2026-03-18 | 5.130 | 5.130 | 5.040 | 5.060 | 5.060 | 770,000 |
| 2026-03-17 | 5.150 | 5.160 | 5.070 | 5.080 | 5.080 | 1,086,620 |
| 2026-03-16 | 5.230 | 5.230 | 5.070 | 5.100 | 5.100 | 746,980 |
| 2026-03-13 | 5.110 | 5.170 | 5.100 | 5.120 | 5.120 | 603,518 |
| 2026-03-12 | 5.280 | 5.280 | 5.150 | 5.170 | 5.170 | 638,440 |
| 2026-03-11 | 5.140 | 5.360 | 5.140 | 5.320 | 5.320 | 738,925 |
| 2026-03-10 | 5.160 | 5.190 | 5.090 | 5.140 | 5.140 | 683,673 |
| 2026-03-09 | 5.220 | 5.220 | 5.020 | 5.060 | 5.060 | 1,263,815 |
| 2026-03-06 | 5.200 | 5.270 | 5.100 | 5.250 | 5.250 | 514,000 |
| 2026-03-05 | 5.150 | 5.300 | 5.150 | 5.200 | 5.200 | 920,993 |
| 2026-03-04 | 5.250 | 5.250 | 4.980 | 5.130 | 5.130 | 1,303,000 |
| 2026-03-03 | 5.560 | 5.560 | 5.250 | 5.260 | 5.260 | 1,702,820 |
| 2026-03-02 | 5.750 | 5.750 | 5.480 | 5.560 | 5.560 | 1,788,458 |
| 2026-02-26 | 5.900 | 6.050 | 5.760 | 5.850 | 5.850 | 4,423,203 |
| 2026-02-25 | 5.100 | 5.550 | 5.030 | 5.550 | 5.550 | 2,382,292 |
| 2026-02-24 | 5.100 | 5.100 | 5.020 | 5.050 | 5.050 | 541,001 |
| 2026-02-23 | 5.170 | 5.180 | 5.010 | 5.070 | 5.070 | 626,361 |
| 2026-02-11 | 5.130 | 5.160 | 4.960 | 5.150 | 5.150 | 807,383 |
| 2026-02-10 | 5.390 | 5.390 | 5.000 | 5.130 | 5.130 | 1,459,921 |
| 2026-02-09 | 5.700 | 5.720 | 5.320 | 5.320 | 5.320 | 838,202 |
| 2026-02-06 | 5.930 | 5.930 | 5.680 | 5.690 | 5.690 | 794,040 |
| 2026-02-05 | 5.890 | 6.010 | 5.880 | 5.930 | 5.930 | 1,068,131 |
| 2026-02-04 | 5.800 | 5.990 | 5.660 | 5.970 | 5.970 | 1,122,000 |
| 2026-02-03 | 6.210 | 6.210 | 5.750 | 5.800 | 5.800 | 2,622,988 |
| 2026-02-02 | 6.380 | 6.380 | 5.850 | 6.270 | 6.270 | 3,345,100 |
| 2026-01-30 | 6.200 | 6.600 | 5.660 | 6.390 | 6.390 | 23,099,641 |
| 2026-01-29 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 6,999,030 |
| 2026-01-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 929,000 |
| 2026-01-27 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2,449,312 |
| 2026-01-26 | 4.630 | 4.700 | 4.560 | 4.680 | 4.680 | 825,000 |
| 2026-01-23 | 4.600 | 4.650 | 4.560 | 4.590 | 4.590 | 444,076 |
| 2026-01-22 | 4.630 | 4.670 | 4.560 | 4.600 | 4.600 | 572,000 |
| 2026-01-21 | 4.650 | 4.650 | 4.600 | 4.630 | 4.630 | 290,000 |
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.