Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6.660 | 6.890 | 6.500 | 6.500 | 6.500 | 1,746,865 |
| 2025-02-03 | 6.480 | 6.500 | 6.300 | 6.450 | 6.450 | 315,734 |
| 2025-01-22 | 6.600 | 6.600 | 6.320 | 6.370 | 6.370 | 206,143 |
| 2025-01-21 | 6.270 | 6.310 | 6.200 | 6.240 | 6.240 | 159,230 |
| 2025-01-20 | 6.300 | 6.330 | 6.300 | 6.310 | 6.310 | 137,555 |
| 2025-01-17 | 6.580 | 6.580 | 6.280 | 6.300 | 6.300 | 198,330 |
| 2025-01-16 | 6.280 | 6.310 | 6.200 | 6.210 | 6.210 | 153,574 |
| 2025-01-15 | 6.240 | 6.340 | 6.240 | 6.270 | 6.270 | 125,702 |
| 2025-01-14 | 6.370 | 6.370 | 6.210 | 6.260 | 6.260 | 308,294 |
| 2025-01-13 | 6.800 | 6.810 | 6.350 | 6.430 | 6.430 | 494,059 |
| 2025-01-10 | 7.080 | 7.080 | 6.640 | 6.720 | 6.720 | 1,420,718 |
| 2025-01-09 | 7.000 | 7.400 | 6.990 | 7.320 | 7.320 | 3,466,807 |
| 2025-01-08 | 6.780 | 7.000 | 6.780 | 6.970 | 6.970 | 1,606,488 |
| 2025-01-07 | 6.720 | 6.720 | 6.620 | 6.660 | 6.660 | 426,842 |
| 2025-01-06 | 6.920 | 6.920 | 6.710 | 6.710 | 6.710 | 603,062 |
| 2025-01-03 | 6.600 | 7.100 | 6.600 | 6.820 | 6.820 | 1,117,534 |
| 2025-01-02 | 6.520 | 6.650 | 6.520 | 6.580 | 6.580 | 343,118 |
| 2024-12-31 | 6.650 | 6.670 | 6.500 | 6.510 | 6.510 | 707,793 |
| 2024-12-30 | 6.980 | 6.980 | 6.640 | 6.650 | 6.650 | 1,850,648 |
| 2024-12-27 | 6.840 | 7.300 | 6.840 | 7.100 | 7.100 | 4,284,167 |
| 2024-12-26 | 6.190 | 6.740 | 6.190 | 6.740 | 6.740 | 3,082,589 |
| 2024-12-25 | 6.110 | 6.170 | 6.110 | 6.130 | 6.130 | 396,951 |
| 2024-12-24 | 6.150 | 6.190 | 6.100 | 6.100 | 6.100 | 359,549 |
| 2024-12-23 | 6.200 | 6.220 | 6.130 | 6.140 | 6.140 | 214,985 |
| 2024-12-20 | 6.220 | 6.260 | 6.110 | 6.130 | 6.130 | 467,316 |
| 2024-12-19 | 6.110 | 6.490 | 6.110 | 6.250 | 6.250 | 398,001 |
| 2024-12-18 | 6.270 | 6.270 | 6.150 | 6.170 | 6.170 | 348,280 |
| 2024-12-17 | 6.120 | 6.150 | 6.110 | 6.150 | 6.150 | 326,541 |
| 2024-12-16 | 6.190 | 6.190 | 6.100 | 6.110 | 6.110 | 255,000 |
| 2024-12-13 | 6.180 | 6.180 | 6.120 | 6.120 | 6.120 | 247,011 |
| 2024-12-12 | 6.200 | 6.240 | 6.180 | 6.180 | 6.180 | 300,885 |
| 2024-12-11 | 6.290 | 6.290 | 6.170 | 6.190 | 6.190 | 427,690 |
| 2024-12-10 | 6.300 | 6.360 | 6.270 | 6.280 | 6.280 | 308,450 |
| 2024-12-09 | 6.400 | 6.400 | 6.300 | 6.310 | 6.310 | 383,242 |
| 2024-12-06 | 6.370 | 6.460 | 6.300 | 6.350 | 6.350 | 574,800 |
| 2024-12-05 | 6.340 | 6.340 | 6.250 | 6.280 | 6.280 | 288,500 |
| 2024-12-04 | 6.300 | 6.370 | 6.280 | 6.300 | 6.300 | 389,573 |
| 2024-12-03 | 6.270 | 6.310 | 6.250 | 6.290 | 6.290 | 251,796 |
| 2024-12-02 | 6.280 | 6.350 | 6.230 | 6.270 | 6.270 | 227,537 |
| 2024-11-29 | 6.160 | 6.320 | 6.160 | 6.280 | 6.280 | 237,430 |
| 2024-11-28 | 6.280 | 6.280 | 6.100 | 6.200 | 6.200 | 504,402 |
| 2024-11-27 | 6.380 | 6.450 | 6.250 | 6.260 | 6.260 | 654,500 |
| 2024-11-26 | 6.360 | 6.400 | 6.310 | 6.320 | 6.320 | 197,929 |
| 2024-11-25 | 6.390 | 6.430 | 6.360 | 6.360 | 6.360 | 348,674 |
| 2024-11-22 | 6.410 | 6.450 | 6.340 | 6.380 | 6.380 | 465,607 |
| 2024-11-21 | 6.260 | 6.540 | 6.210 | 6.400 | 6.400 | 950,925 |
| 2024-11-20 | 6.260 | 6.280 | 6.190 | 6.190 | 6.190 | 502,775 |
| 2024-11-19 | 6.320 | 6.350 | 6.250 | 6.270 | 6.270 | 421,301 |
| 2024-11-18 | 6.280 | 6.360 | 6.250 | 6.320 | 6.320 | 563,520 |
| 2024-11-15 | 6.230 | 6.360 | 6.230 | 6.280 | 6.280 | 319,010 |
| 2024-11-14 | 6.300 | 6.310 | 6.220 | 6.230 | 6.230 | 358,440 |
| 2024-11-13 | 6.280 | 6.330 | 6.270 | 6.290 | 6.290 | 315,782 |
| 2024-11-12 | 6.440 | 6.440 | 6.330 | 6.340 | 6.340 | 535,871 |
| 2024-11-11 | 6.510 | 6.510 | 6.420 | 6.440 | 6.440 | 450,078 |
| 2024-11-08 | 6.510 | 6.550 | 6.470 | 6.490 | 6.490 | 374,921 |
| 2024-11-07 | 6.480 | 6.620 | 6.480 | 6.510 | 6.510 | 627,352 |
| 2024-11-06 | 6.500 | 6.570 | 6.470 | 6.470 | 6.470 | 444,455 |
| 2024-11-05 | 6.530 | 6.550 | 6.480 | 6.480 | 6.480 | 498,005 |
| 2024-11-04 | 6.600 | 6.630 | 6.530 | 6.550 | 6.550 | 277,785 |
| 2024-11-01 | 6.610 | 6.620 | 6.550 | 6.600 | 6.600 | 456,484 |
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.