Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5.030 | 5.050 | 4.960 | 4.980 | 4.980 | 200,000 |
| 2025-07-28 | 5.000 | 5.050 | 4.960 | 5.010 | 5.010 | 449,000 |
| 2025-07-25 | 4.990 | 5.040 | 4.990 | 4.990 | 4.990 | 309,000 |
| 2025-07-24 | 4.990 | 5.050 | 4.970 | 4.990 | 4.990 | 228,000 |
| 2025-07-23 | 4.900 | 5.010 | 4.890 | 4.990 | 4.990 | 304,000 |
| 2025-07-22 | 5.010 | 5.010 | 4.880 | 4.890 | 4.890 | 482,000 |
| 2025-07-21 | 5.030 | 5.040 | 4.990 | 5.000 | 5.000 | 351,050 |
| 2025-07-18 | 5.080 | 5.100 | 5.000 | 5.030 | 5.030 | 300,098 |
| 2025-07-17 | 5.000 | 5.150 | 5.000 | 5.020 | 5.020 | 217,154 |
| 2025-07-16 | 4.990 | 5.020 | 4.970 | 4.980 | 4.980 | 229,000 |
| 2025-07-15 | 5.020 | 5.040 | 4.990 | 4.990 | 4.990 | 171,199 |
| 2025-07-14 | 5.020 | 5.050 | 5.000 | 5.010 | 5.010 | 191,000 |
| 2025-07-11 | 4.960 | 5.030 | 4.950 | 5.020 | 5.020 | 246,000 |
| 2025-07-10 | 4.990 | 5.000 | 4.960 | 4.970 | 4.970 | 185,000 |
| 2025-07-09 | 4.940 | 5.000 | 4.940 | 4.980 | 4.980 | 215,000 |
| 2025-07-08 | 5.020 | 5.030 | 4.940 | 4.940 | 4.940 | 240,000 |
| 2025-07-07 | 5.010 | 5.010 | 4.940 | 4.990 | 4.990 | 191,000 |
| 2025-07-04 | 5.070 | 5.070 | 5.000 | 5.000 | 5.000 | 346,000 |
| 2025-07-03 | 5.030 | 5.110 | 5.030 | 5.070 | 5.070 | 463,000 |
| 2025-07-02 | 5.040 | 5.070 | 5.000 | 5.030 | 5.030 | 327,000 |
| 2025-07-01 | 5.050 | 5.060 | 5.020 | 5.020 | 5.020 | 229,201 |
| 2025-06-30 | 5.110 | 5.110 | 5.000 | 5.030 | 5.030 | 210,000 |
| 2025-06-27 | 5.070 | 5.140 | 5.070 | 5.080 | 5.080 | 179,000 |
| 2025-06-26 | 5.140 | 5.150 | 5.070 | 5.090 | 5.090 | 391,000 |
| 2025-06-25 | 5.180 | 5.180 | 5.050 | 5.050 | 5.050 | 278,000 |
| 2025-06-24 | 5.030 | 5.210 | 5.030 | 5.140 | 5.140 | 341,000 |
| 2025-06-23 | 5.000 | 5.070 | 4.910 | 5.030 | 5.030 | 381,000 |
| 2025-06-20 | 5.200 | 5.200 | 5.050 | 5.080 | 5.080 | 380,973 |
| 2025-06-19 | 5.430 | 5.450 | 5.170 | 5.170 | 5.170 | 695,000 |
| 2025-06-18 | 5.360 | 5.500 | 5.340 | 5.430 | 5.430 | 414,010 |
| 2025-06-17 | 5.400 | 5.430 | 5.350 | 5.360 | 5.360 | 230,000 |
| 2025-06-16 | 5.410 | 5.410 | 5.350 | 5.400 | 5.400 | 292,200 |
| 2025-06-13 | 5.610 | 5.640 | 5.450 | 5.450 | 5.450 | 501,000 |
| 2025-06-12 | 5.580 | 5.690 | 5.570 | 5.600 | 5.600 | 318,300 |
| 2025-06-11 | 5.640 | 5.640 | 5.530 | 5.570 | 5.570 | 424,000 |
| 2025-06-10 | 5.600 | 5.650 | 5.500 | 5.640 | 5.640 | 589,000 |
| 2025-06-09 | 5.710 | 5.790 | 5.600 | 5.600 | 5.600 | 609,000 |
| 2025-06-06 | 5.960 | 5.960 | 5.750 | 5.760 | 5.760 | 534,150 |
| 2025-06-05 | 6.020 | 6.060 | 5.760 | 5.810 | 5.810 | 717,500 |
| 2025-06-04 | 6.150 | 6.160 | 6.000 | 6.010 | 6.010 | 766,000 |
| 2025-06-03 | 6.070 | 6.100 | 6.040 | 6.090 | 6.090 | 466,180 |
| 2025-06-02 | 6.250 | 6.250 | 6.070 | 6.100 | 6.100 | 1,088,000 |
| 2025-05-29 | 6.110 | 6.280 | 5.920 | 6.190 | 6.190 | 1,820,576 |
| 2025-05-28 | 5.650 | 6.110 | 5.650 | 6.110 | 6.110 | 1,639,510 |
| 2025-05-27 | 5.600 | 5.610 | 5.550 | 5.560 | 5.560 | 280,201 |
| 2025-05-26 | 5.600 | 5.610 | 5.550 | 5.580 | 5.580 | 575,000 |
| 2025-05-23 | 5.500 | 5.500 | 5.400 | 5.430 | 5.430 | 407,000 |
| 2025-05-22 | 5.520 | 5.540 | 5.460 | 5.480 | 5.480 | 362,000 |
| 2025-05-21 | 5.480 | 5.620 | 5.460 | 5.510 | 5.510 | 654,010 |
| 2025-05-20 | 6.290 | 6.290 | 5.400 | 5.510 | 5.510 | 2,800,000 |
| 2025-05-19 | 5.700 | 5.750 | 5.520 | 5.750 | 5.750 | 1,050,015 |
| 2025-05-16 | 5.190 | 5.310 | 5.120 | 5.230 | 5.230 | 1,627,100 |
| 2025-05-15 | 5.070 | 5.160 | 5.030 | 5.040 | 5.040 | 536,100 |
| 2025-05-14 | 5.020 | 5.070 | 4.980 | 5.050 | 5.050 | 313,000 |
| 2025-05-13 | 5.050 | 5.090 | 4.960 | 5.020 | 5.020 | 576,000 |
| 2025-05-12 | 5.020 | 5.030 | 4.970 | 5.010 | 5.010 | 245,000 |
| 2025-05-09 | 5.050 | 5.070 | 5.010 | 5.020 | 5.020 | 168,000 |
| 2025-05-08 | 5.120 | 5.120 | 5.030 | 5.080 | 5.080 | 133,000 |
| 2025-05-07 | 5.040 | 5.200 | 5.030 | 5.070 | 5.070 | 590,034 |
| 2025-05-06 | 5.060 | 5.080 | 5.010 | 5.030 | 5.030 | 195,000 |
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.