Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.640 | 6.660 | 6.560 | 6.610 | 6.610 | 378,450 |
| 2024-10-29 | 6.710 | 6.900 | 6.630 | 6.630 | 6.630 | 1,064,383 |
| 2024-10-28 | 6.540 | 7.000 | 6.540 | 6.700 | 6.700 | 1,889,175 |
| 2024-10-25 | 6.570 | 6.610 | 6.520 | 6.540 | 6.540 | 232,500 |
| 2024-10-24 | 6.520 | 6.600 | 6.500 | 6.570 | 6.570 | 231,348 |
| 2024-10-23 | 6.500 | 6.580 | 6.480 | 6.560 | 6.560 | 446,285 |
| 2024-10-22 | 6.600 | 6.600 | 6.290 | 6.490 | 6.490 | 816,600 |
| 2024-10-21 | 6.500 | 6.630 | 6.500 | 6.600 | 6.600 | 509,200 |
| 2024-10-18 | 6.560 | 6.560 | 6.470 | 6.510 | 6.510 | 740,434 |
| 2024-10-17 | 6.520 | 6.630 | 6.520 | 6.530 | 6.530 | 347,387 |
| 2024-10-16 | 6.510 | 6.670 | 6.490 | 6.490 | 6.490 | 552,896 |
| 2024-10-15 | 6.560 | 6.580 | 6.510 | 6.530 | 6.530 | 439,940 |
| 2024-10-14 | 6.640 | 6.640 | 6.500 | 6.540 | 6.540 | 411,430 |
| 2024-10-11 | 6.680 | 6.700 | 6.640 | 6.640 | 6.640 | 490,971 |
| 2024-10-09 | 6.730 | 6.740 | 6.670 | 6.680 | 6.680 | 545,513 |
| 2024-10-08 | 6.750 | 6.810 | 6.690 | 6.730 | 6.730 | 528,828 |
| 2024-10-07 | 6.770 | 6.800 | 6.720 | 6.780 | 6.780 | 506,696 |
| 2024-10-04 | 6.890 | 6.920 | 6.750 | 6.770 | 6.770 | 535,475 |
| 2024-10-01 | 6.900 | 6.900 | 6.760 | 6.820 | 6.820 | 381,455 |
| 2024-09-30 | 6.800 | 6.950 | 6.800 | 6.810 | 6.810 | 603,190 |
| 2024-09-27 | 6.670 | 6.820 | 6.650 | 6.800 | 6.800 | 927,113 |
| 2024-09-26 | 6.700 | 6.700 | 6.620 | 6.620 | 6.620 | 467,620 |
| 2024-09-25 | 6.670 | 6.720 | 6.660 | 6.670 | 6.670 | 239,610 |
| 2024-09-24 | 6.820 | 6.820 | 6.660 | 6.670 | 6.670 | 416,480 |
| 2024-09-23 | 6.750 | 6.760 | 6.660 | 6.670 | 6.670 | 275,362 |
| 2024-09-20 | 6.800 | 6.800 | 6.690 | 6.690 | 6.690 | 395,761 |
| 2024-09-19 | 6.800 | 6.830 | 6.730 | 6.750 | 6.750 | 277,177 |
| 2024-09-18 | 6.800 | 6.950 | 6.750 | 6.760 | 6.760 | 423,356 |
| 2024-09-16 | 6.610 | 6.880 | 6.610 | 6.800 | 6.800 | 855,240 |
| 2024-09-13 | 6.630 | 6.630 | 6.540 | 6.580 | 6.580 | 494,275 |
| 2024-09-12 | 6.690 | 6.700 | 6.550 | 6.560 | 6.560 | 706,713 |
| 2024-09-11 | 6.770 | 6.770 | 6.620 | 6.620 | 6.620 | 543,632 |
| 2024-09-10 | 6.750 | 7.050 | 6.660 | 6.670 | 6.670 | 937,396 |
| 2024-09-09 | 6.760 | 6.780 | 6.660 | 6.730 | 6.730 | 453,457 |
| 2024-09-06 | 6.840 | 6.860 | 6.730 | 6.770 | 6.770 | 221,772 |
| 2024-09-05 | 6.840 | 6.980 | 6.700 | 6.770 | 6.770 | 549,675 |
| 2024-09-04 | 7.000 | 7.000 | 6.790 | 6.830 | 6.830 | 651,954 |
| 2024-09-03 | 7.080 | 7.080 | 7.050 | 7.060 | 7.060 | 113,108 |
| 2024-09-02 | 7.100 | 7.120 | 7.040 | 7.060 | 7.060 | 150,430 |
| 2024-08-30 | 7.080 | 7.130 | 7.060 | 7.080 | 7.080 | 215,681 |
| 2024-08-29 | 7.070 | 7.080 | 7.050 | 7.080 | 7.080 | 144,620 |
| 2024-08-28 | 7.050 | 7.080 | 7.010 | 7.070 | 7.070 | 206,619 |
| 2024-08-27 | 7.030 | 7.090 | 7.000 | 7.050 | 7.050 | 160,125 |
| 2024-08-26 | 7.050 | 7.070 | 7.030 | 7.030 | 7.030 | 155,808 |
| 2024-08-23 | 7.030 | 7.080 | 7.030 | 7.030 | 7.030 | 235,298 |
| 2024-08-22 | 7.050 | 7.100 | 6.990 | 7.020 | 7.020 | 237,742 |
| 2024-08-21 | 7.120 | 7.130 | 7.040 | 7.050 | 7.050 | 767,968 |
| 2024-08-20 | 7.280 | 7.310 | 7.180 | 7.260 | 7.260 | 1,085,722 |
| 2024-08-19 | 7.090 | 7.290 | 7.050 | 7.200 | 7.200 | 1,561,779 |
| 2024-08-16 | 6.840 | 7.180 | 6.810 | 7.000 | 7.000 | 1,210,398 |
| 2024-08-15 | 6.680 | 6.840 | 6.680 | 6.760 | 6.760 | 958,300 |
| 2024-08-14 | 6.810 | 6.810 | 6.630 | 6.680 | 6.680 | 672,761 |
| 2024-08-13 | 6.680 | 6.730 | 6.530 | 6.680 | 6.680 | 631,810 |
| 2024-08-12 | 6.670 | 6.790 | 6.670 | 6.680 | 6.680 | 659,875 |
| 2024-08-09 | 6.750 | 6.900 | 6.620 | 6.640 | 6.640 | 1,049,197 |
| 2024-08-08 | 6.700 | 6.750 | 6.590 | 6.650 | 6.650 | 825,020 |
| 2024-08-07 | 6.350 | 6.970 | 6.350 | 6.750 | 6.750 | 1,308,340 |
| 2024-08-06 | 6.420 | 6.650 | 6.100 | 6.340 | 6.340 | 1,271,184 |
| 2024-08-05 | 7.030 | 7.070 | 6.400 | 6.420 | 6.420 | 1,873,092 |
| 2024-08-02 | 7.170 | 7.200 | 7.030 | 7.080 | 7.080 | 991,800 |
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.