Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 5.190 | 5.190 | 5.010 | 5.080 | 5.080 | 437,253 |
| 2025-05-02 | 5.310 | 5.350 | 5.080 | 5.140 | 5.140 | 1,085,350 |
| 2025-04-30 | 4.900 | 5.330 | 4.900 | 5.250 | 5.250 | 2,311,845 |
| 2025-04-29 | 4.870 | 4.950 | 4.850 | 4.860 | 4.860 | 396,670 |
| 2025-04-28 | 4.790 | 4.920 | 4.650 | 4.780 | 4.780 | 312,915 |
| 2025-04-25 | 4.840 | 4.900 | 4.700 | 4.790 | 4.790 | 324,802 |
| 2025-04-24 | 4.900 | 4.950 | 4.490 | 4.800 | 4.800 | 688,773 |
| 2025-04-23 | 4.710 | 4.960 | 4.710 | 4.850 | 4.850 | 351,981 |
| 2025-04-22 | 4.350 | 4.750 | 4.350 | 4.650 | 4.650 | 324,597 |
| 2025-04-21 | 4.990 | 5.010 | 4.700 | 4.750 | 4.750 | 271,998 |
| 2025-04-18 | 4.900 | 4.990 | 4.900 | 4.990 | 4.990 | 161,200 |
| 2025-04-17 | 4.990 | 5.000 | 4.800 | 4.940 | 4.940 | 469,300 |
| 2025-04-16 | 5.020 | 5.070 | 4.930 | 4.940 | 4.940 | 381,691 |
| 2025-04-15 | 4.680 | 5.020 | 4.640 | 5.000 | 5.000 | 444,450 |
| 2025-04-14 | 4.730 | 4.880 | 4.650 | 4.650 | 4.650 | 629,470 |
| 2025-04-11 | 4.700 | 4.700 | 4.120 | 4.550 | 4.550 | 908,555 |
| 2025-04-10 | 4.520 | 4.520 | 4.510 | 4.520 | 4.520 | 559,172 |
| 2025-04-09 | 4.050 | 4.240 | 4.050 | 4.110 | 4.110 | 1,860,767 |
| 2025-04-08 | 4.050 | 4.160 | 3.970 | 4.040 | 4.040 | 768,422 |
| 2025-04-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 290,968 |
| 2025-04-02 | 4.970 | 4.970 | 4.820 | 4.890 | 4.890 | 227,315 |
| 2025-04-01 | 4.530 | 4.800 | 4.530 | 4.800 | 4.800 | 175,813 |
| 2025-03-31 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 580,649 |
| 2025-03-28 | 5.320 | 5.360 | 5.170 | 5.180 | 5.180 | 264,010 |
| 2025-03-27 | 5.420 | 5.420 | 5.250 | 5.400 | 5.400 | 204,660 |
| 2025-03-26 | 5.720 | 5.720 | 5.450 | 5.450 | 5.450 | 609,717 |
| 2025-03-25 | 5.860 | 5.860 | 5.610 | 5.610 | 5.610 | 725,806 |
| 2025-03-24 | 6.140 | 6.140 | 5.970 | 5.970 | 5.970 | 484,802 |
| 2025-03-21 | 6.140 | 6.190 | 6.130 | 6.150 | 6.150 | 207,963 |
| 2025-03-20 | 6.110 | 6.150 | 6.100 | 6.140 | 6.140 | 285,335 |
| 2025-03-19 | 6.140 | 6.170 | 6.100 | 6.100 | 6.100 | 276,486 |
| 2025-03-18 | 6.100 | 6.180 | 6.100 | 6.140 | 6.140 | 560,582 |
| 2025-03-17 | 6.040 | 6.100 | 6.040 | 6.060 | 6.060 | 340,159 |
| 2025-03-14 | 6.000 | 6.200 | 6.000 | 6.090 | 6.090 | 666,288 |
| 2025-03-13 | 6.160 | 6.170 | 6.050 | 6.070 | 6.070 | 406,221 |
| 2025-03-12 | 6.140 | 6.150 | 6.080 | 6.120 | 6.120 | 388,159 |
| 2025-03-11 | 6.170 | 6.170 | 6.060 | 6.100 | 6.100 | 373,154 |
| 2025-03-10 | 6.170 | 6.300 | 6.110 | 6.190 | 6.190 | 432,545 |
| 2025-03-07 | 6.240 | 6.240 | 6.150 | 6.170 | 6.170 | 553,973 |
| 2025-03-06 | 6.270 | 6.270 | 6.160 | 6.170 | 6.170 | 100,828 |
| 2025-03-05 | 6.200 | 6.200 | 6.160 | 6.170 | 6.170 | 155,100 |
| 2025-03-04 | 6.190 | 6.190 | 6.150 | 6.170 | 6.170 | 159,653 |
| 2025-03-03 | 6.230 | 6.230 | 6.180 | 6.190 | 6.190 | 139,586 |
| 2025-02-27 | 6.270 | 6.270 | 6.250 | 6.270 | 6.270 | 248,051 |
| 2025-02-26 | 6.300 | 6.300 | 6.250 | 6.270 | 6.270 | 120,283 |
| 2025-02-25 | 6.350 | 6.350 | 6.240 | 6.250 | 6.250 | 296,533 |
| 2025-02-24 | 6.180 | 6.270 | 6.180 | 6.260 | 6.260 | 222,703 |
| 2025-02-21 | 6.230 | 6.230 | 6.140 | 6.180 | 6.180 | 407,779 |
| 2025-02-20 | 6.210 | 6.230 | 6.200 | 6.230 | 6.230 | 339,107 |
| 2025-02-19 | 6.310 | 6.390 | 6.300 | 6.310 | 6.310 | 868,648 |
| 2025-02-18 | 6.260 | 6.300 | 6.260 | 6.300 | 6.300 | 206,500 |
| 2025-02-17 | 6.280 | 6.300 | 6.210 | 6.230 | 6.230 | 352,056 |
| 2025-02-14 | 6.310 | 6.310 | 6.260 | 6.260 | 6.260 | 164,305 |
| 2025-02-13 | 6.260 | 6.320 | 6.250 | 6.270 | 6.270 | 159,700 |
| 2025-02-12 | 6.230 | 6.330 | 6.230 | 6.250 | 6.250 | 95,070 |
| 2025-02-11 | 6.370 | 6.370 | 6.220 | 6.230 | 6.230 | 233,103 |
| 2025-02-10 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 169,747 |
| 2025-02-07 | 6.400 | 6.500 | 6.400 | 6.430 | 6.430 | 115,967 |
| 2025-02-06 | 6.360 | 6.390 | 6.360 | 6.390 | 6.390 | 89,520 |
| 2025-02-05 | 6.600 | 6.600 | 6.330 | 6.350 | 6.350 | 255,059 |
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.