Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.660 | 4.660 | 4.600 | 4.610 | 4.610 | 291,592 |
| 2026-01-19 | 4.790 | 4.790 | 4.620 | 4.660 | 4.660 | 881,285 |
| 2026-01-16 | 4.750 | 4.810 | 4.690 | 4.710 | 4.710 | 922,250 |
| 2026-01-15 | 4.700 | 4.790 | 4.660 | 4.750 | 4.750 | 616,331 |
| 2026-01-14 | 4.650 | 4.690 | 4.600 | 4.660 | 4.660 | 519,800 |
| 2026-01-13 | 4.730 | 4.730 | 4.600 | 4.630 | 4.630 | 771,732 |
| 2026-01-12 | 4.600 | 4.800 | 4.600 | 4.700 | 4.700 | 1,138,000 |
| 2026-01-09 | 4.530 | 4.590 | 4.490 | 4.580 | 4.580 | 816,000 |
| 2026-01-08 | 4.460 | 4.550 | 4.450 | 4.480 | 4.480 | 859,000 |
| 2026-01-07 | 4.360 | 4.460 | 4.340 | 4.440 | 4.440 | 871,100 |
| 2026-01-06 | 4.360 | 4.400 | 4.330 | 4.360 | 4.360 | 367,000 |
| 2026-01-05 | 4.480 | 4.480 | 4.360 | 4.360 | 4.360 | 769,592 |
| 2026-01-02 | 4.450 | 4.470 | 4.410 | 4.460 | 4.460 | 715,000 |
| 2025-12-31 | 4.510 | 4.510 | 4.410 | 4.440 | 4.440 | 434,000 |
| 2025-12-30 | 4.580 | 4.580 | 4.470 | 4.470 | 4.470 | 537,000 |
| 2025-12-29 | 4.560 | 4.600 | 4.540 | 4.550 | 4.550 | 293,090 |
| 2025-12-26 | 4.610 | 4.610 | 4.570 | 4.570 | 4.570 | 148,000 |
| 2025-12-24 | 4.610 | 4.620 | 4.530 | 4.620 | 4.620 | 301,000 |
| 2025-12-23 | 4.590 | 4.610 | 4.540 | 4.600 | 4.600 | 390,000 |
| 2025-12-22 | 4.600 | 4.620 | 4.520 | 4.590 | 4.590 | 362,075 |
| 2025-12-19 | 4.650 | 4.650 | 4.590 | 4.600 | 4.600 | 154,000 |
| 2025-12-18 | 4.600 | 4.650 | 4.590 | 4.600 | 4.600 | 151,000 |
| 2025-12-17 | 4.650 | 4.650 | 4.590 | 4.590 | 4.590 | 141,050 |
| 2025-12-16 | 4.630 | 4.660 | 4.580 | 4.590 | 4.590 | 227,151 |
| 2025-12-15 | 4.610 | 4.710 | 4.610 | 4.630 | 4.630 | 323,000 |
| 2025-12-12 | 4.550 | 4.690 | 4.550 | 4.610 | 4.610 | 342,000 |
| 2025-12-11 | 4.560 | 4.600 | 4.500 | 4.550 | 4.550 | 147,000 |
| 2025-12-10 | 4.630 | 4.630 | 4.550 | 4.560 | 4.560 | 185,000 |
| 2025-12-09 | 4.630 | 4.630 | 4.540 | 4.580 | 4.580 | 228,000 |
| 2025-12-08 | 4.620 | 4.660 | 4.580 | 4.600 | 4.600 | 113,000 |
| 2025-12-05 | 4.710 | 4.710 | 4.580 | 4.620 | 4.620 | 280,003 |
| 2025-12-04 | 4.700 | 4.700 | 4.650 | 4.660 | 4.660 | 285,000 |
| 2025-12-03 | 4.680 | 4.710 | 4.650 | 4.670 | 4.670 | 372,000 |
| 2025-12-02 | 4.690 | 4.690 | 4.630 | 4.660 | 4.660 | 246,200 |
| 2025-12-01 | 4.640 | 4.790 | 4.640 | 4.690 | 4.690 | 609,000 |
| 2025-11-28 | 4.600 | 4.640 | 4.580 | 4.590 | 4.590 | 176,000 |
| 2025-11-27 | 4.570 | 4.600 | 4.550 | 4.580 | 4.580 | 142,000 |
| 2025-11-26 | 4.510 | 4.610 | 4.510 | 4.560 | 4.560 | 214,000 |
| 2025-11-25 | 4.600 | 4.650 | 4.500 | 4.600 | 4.600 | 372,000 |
| 2025-11-24 | 4.410 | 4.620 | 4.410 | 4.580 | 4.580 | 504,500 |
| 2025-11-21 | 4.500 | 4.540 | 4.390 | 4.390 | 4.390 | 380,293 |
| 2025-11-20 | 4.580 | 4.630 | 4.510 | 4.540 | 4.540 | 260,000 |
| 2025-11-19 | 4.600 | 4.600 | 4.540 | 4.550 | 4.550 | 345,000 |
| 2025-11-18 | 4.680 | 4.690 | 4.600 | 4.600 | 4.600 | 358,000 |
| 2025-11-17 | 4.720 | 4.720 | 4.660 | 4.670 | 4.670 | 205,000 |
| 2025-11-14 | 4.670 | 4.760 | 4.600 | 4.730 | 4.730 | 470,000 |
| 2025-11-13 | 4.670 | 4.750 | 4.640 | 4.700 | 4.700 | 319,000 |
| 2025-11-12 | 4.650 | 4.710 | 4.640 | 4.670 | 4.670 | 179,030 |
| 2025-11-11 | 4.690 | 4.690 | 4.630 | 4.630 | 4.630 | 183,000 |
| 2025-11-10 | 4.650 | 4.670 | 4.620 | 4.630 | 4.630 | 172,000 |
| 2025-11-07 | 4.660 | 4.720 | 4.650 | 4.680 | 4.680 | 279,000 |
| 2025-11-06 | 4.650 | 4.670 | 4.640 | 4.660 | 4.660 | 348,000 |
| 2025-11-05 | 4.680 | 4.680 | 4.640 | 4.660 | 4.660 | 382,200 |
| 2025-11-04 | 4.690 | 4.710 | 4.680 | 4.680 | 4.680 | 183,000 |
| 2025-11-03 | 4.720 | 4.720 | 4.680 | 4.690 | 4.690 | 344,100 |
| 2025-10-31 | 4.720 | 4.790 | 4.700 | 4.700 | 4.700 | 298,500 |
| 2025-10-30 | 4.790 | 4.790 | 4.710 | 4.710 | 4.710 | 582,000 |
| 2025-10-29 | 4.830 | 4.830 | 4.780 | 4.790 | 4.790 | 254,000 |
| 2025-10-28 | 4.810 | 4.840 | 4.800 | 4.800 | 4.800 | 202,000 |
| 2025-10-27 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 507,000 |
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.