Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.950 | 4.980 | 4.830 | 4.870 | 4.870 | 775,000 |
| 2025-10-22 | 4.800 | 4.970 | 4.780 | 4.860 | 4.860 | 1,373,000 |
| 2025-10-21 | 4.800 | 4.850 | 4.780 | 4.790 | 4.790 | 328,890 |
| 2025-10-20 | 4.820 | 4.840 | 4.780 | 4.780 | 4.780 | 209,060 |
| 2025-10-17 | 4.830 | 4.830 | 4.770 | 4.820 | 4.820 | 592,887 |
| 2025-10-16 | 4.800 | 4.890 | 4.770 | 4.830 | 4.830 | 388,000 |
| 2025-10-15 | 4.800 | 4.870 | 4.730 | 4.800 | 4.800 | 541,000 |
| 2025-10-14 | 4.830 | 4.860 | 4.810 | 4.820 | 4.820 | 363,000 |
| 2025-10-13 | 4.800 | 4.880 | 4.690 | 4.820 | 4.820 | 411,000 |
| 2025-10-09 | 4.820 | 4.880 | 4.800 | 4.840 | 4.840 | 276,000 |
| 2025-10-08 | 4.810 | 4.860 | 4.770 | 4.820 | 4.820 | 279,000 |
| 2025-10-07 | 4.900 | 4.940 | 4.770 | 4.810 | 4.810 | 453,210 |
| 2025-10-03 | 4.910 | 4.930 | 4.890 | 4.900 | 4.900 | 153,000 |
| 2025-10-02 | 4.930 | 4.930 | 4.860 | 4.900 | 4.900 | 217,120 |
| 2025-10-01 | 4.930 | 4.970 | 4.860 | 4.900 | 4.900 | 470,000 |
| 2025-09-30 | 4.830 | 5.100 | 4.830 | 4.920 | 4.920 | 405,000 |
| 2025-09-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-09-26 | 4.880 | 4.880 | 4.800 | 4.820 | 4.820 | 288,950 |
| 2025-09-25 | 4.900 | 4.920 | 4.860 | 4.880 | 4.880 | 266,000 |
| 2025-09-24 | 4.800 | 4.890 | 4.790 | 4.860 | 4.860 | 481,000 |
| 2025-09-23 | 4.840 | 4.890 | 4.770 | 4.790 | 4.790 | 210,000 |
| 2025-09-22 | 4.770 | 4.800 | 4.750 | 4.790 | 4.790 | 251,200 |
| 2025-09-19 | 4.770 | 4.790 | 4.740 | 4.770 | 4.770 | 105,096 |
| 2025-09-18 | 4.780 | 4.820 | 4.750 | 4.770 | 4.770 | 297,000 |
| 2025-09-17 | 4.630 | 4.760 | 4.630 | 4.750 | 4.750 | 317,000 |
| 2025-09-16 | 4.810 | 4.810 | 4.760 | 4.780 | 4.780 | 406,000 |
| 2025-09-15 | 4.830 | 4.840 | 4.800 | 4.800 | 4.800 | 310,000 |
| 2025-09-12 | 4.870 | 4.870 | 4.810 | 4.830 | 4.830 | 411,000 |
| 2025-09-11 | 4.920 | 4.940 | 4.860 | 4.870 | 4.870 | 298,426 |
| 2025-09-10 | 4.960 | 5.060 | 4.910 | 4.930 | 4.930 | 591,150 |
| 2025-09-09 | 4.900 | 5.040 | 4.880 | 4.950 | 4.950 | 847,127 |
| 2025-09-08 | 4.850 | 4.880 | 4.840 | 4.880 | 4.880 | 134,000 |
| 2025-09-05 | 4.860 | 4.870 | 4.840 | 4.850 | 4.850 | 165,000 |
| 2025-09-04 | 4.870 | 4.910 | 4.860 | 4.880 | 4.880 | 96,410 |
| 2025-09-03 | 4.850 | 4.900 | 4.840 | 4.880 | 4.880 | 194,010 |
| 2025-09-02 | 4.910 | 4.910 | 4.830 | 4.860 | 4.860 | 281,000 |
| 2025-09-01 | 4.920 | 4.920 | 4.840 | 4.890 | 4.890 | 270,000 |
| 2025-08-29 | 4.950 | 4.970 | 4.900 | 4.910 | 4.910 | 345,370 |
| 2025-08-28 | 4.980 | 4.980 | 4.930 | 4.940 | 4.940 | 163,000 |
| 2025-08-27 | 4.940 | 4.970 | 4.940 | 4.940 | 4.940 | 255,000 |
| 2025-08-26 | 5.070 | 5.070 | 4.920 | 4.930 | 4.930 | 438,204 |
| 2025-08-25 | 4.960 | 4.960 | 4.920 | 4.930 | 4.930 | 236,000 |
| 2025-08-22 | 4.970 | 4.980 | 4.930 | 4.950 | 4.950 | 215,121 |
| 2025-08-21 | 4.980 | 4.980 | 4.940 | 4.940 | 4.940 | 284,030 |
| 2025-08-20 | 4.940 | 4.990 | 4.930 | 4.940 | 4.940 | 364,000 |
| 2025-08-19 | 4.980 | 4.980 | 4.920 | 4.940 | 4.940 | 397,000 |
| 2025-08-18 | 4.980 | 5.000 | 4.970 | 4.970 | 4.970 | 260,020 |
| 2025-08-15 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 356,076 |
| 2025-08-14 | 5.000 | 5.060 | 4.970 | 4.990 | 4.990 | 503,013 |
| 2025-08-13 | 4.970 | 5.000 | 4.960 | 4.980 | 4.980 | 234,000 |
| 2025-08-12 | 4.980 | 5.000 | 4.970 | 4.970 | 4.970 | 166,000 |
| 2025-08-11 | 5.000 | 5.000 | 4.970 | 4.980 | 4.980 | 139,000 |
| 2025-08-08 | 5.020 | 5.020 | 4.970 | 4.980 | 4.980 | 241,020 |
| 2025-08-07 | 5.050 | 5.060 | 4.990 | 5.010 | 5.010 | 346,002 |
| 2025-08-06 | 5.040 | 5.060 | 5.020 | 5.020 | 5.020 | 174,000 |
| 2025-08-05 | 5.080 | 5.090 | 5.000 | 5.050 | 5.050 | 427,000 |
| 2025-08-04 | 5.000 | 5.080 | 4.960 | 5.050 | 5.050 | 607,100 |
| 2025-08-01 | 5.000 | 5.000 | 4.950 | 4.960 | 4.960 | 211,350 |
| 2025-07-31 | 5.010 | 5.020 | 4.960 | 4.980 | 4.980 | 203,000 |
| 2025-07-30 | 4.980 | 5.000 | 4.980 | 4.990 | 4.990 | 92,000 |
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.