Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.060 | 7.300 | 7.060 | 7.290 | 7.290 | 372,643 |
| 2022-11-03 | 6.940 | 7.280 | 6.940 | 7.200 | 7.200 | 431,132 |
| 2022-11-02 | 7.330 | 7.330 | 6.910 | 6.940 | 6.940 | 2,100,127 |
| 2022-11-01 | 7.530 | 7.950 | 7.470 | 7.470 | 7.470 | 1,740,660 |
| 2022-10-31 | 7.860 | 8.430 | 7.850 | 8.290 | 8.290 | 9,587,021 |
| 2022-10-28 | 7.200 | 7.780 | 7.120 | 7.770 | 7.770 | 10,590,971 |
| 2022-10-27 | 6.490 | 7.090 | 6.480 | 7.090 | 7.090 | 3,373,574 |
| 2022-10-26 | 6.320 | 6.560 | 6.240 | 6.450 | 6.450 | 1,221,600 |
| 2022-10-25 | 6.630 | 6.730 | 6.100 | 6.320 | 6.320 | 2,393,902 |
| 2022-10-24 | 7.000 | 7.060 | 6.680 | 6.750 | 6.750 | 1,985,269 |
| 2022-10-21 | 6.900 | 7.060 | 6.710 | 6.930 | 6.930 | 5,288,191 |
| 2022-10-20 | 6.710 | 6.710 | 6.510 | 6.710 | 6.710 | 4,685,739 |
| 2022-10-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 479,140 |
| 2022-10-18 | 5.070 | 5.550 | 5.070 | 5.550 | 5.550 | 1,077,205 |
| 2022-10-17 | 5.150 | 5.180 | 5.000 | 5.050 | 5.050 | 523,543 |
| 2022-10-14 | 5.200 | 5.310 | 5.200 | 5.230 | 5.230 | 544,830 |
| 2022-10-13 | 5.760 | 5.760 | 5.200 | 5.200 | 5.200 | 894,271 |
| 2022-10-12 | 5.880 | 5.880 | 5.720 | 5.760 | 5.760 | 420,466 |
| 2022-10-11 | 6.060 | 6.060 | 5.870 | 5.880 | 5.880 | 424,964 |
| 2022-10-07 | 6.180 | 6.180 | 6.100 | 6.130 | 6.130 | 200,150 |
| 2022-10-06 | 6.170 | 6.200 | 6.100 | 6.160 | 6.160 | 396,115 |
| 2022-10-05 | 6.230 | 6.300 | 6.070 | 6.170 | 6.170 | 903,243 |
| 2022-10-04 | 6.140 | 6.200 | 6.110 | 6.160 | 6.160 | 671,896 |
| 2022-10-03 | 5.950 | 6.150 | 5.920 | 6.070 | 6.070 | 805,692 |
| 2022-09-30 | 6.150 | 6.150 | 5.670 | 6.040 | 6.040 | 1,576,890 |
| 2022-09-29 | 6.100 | 6.210 | 5.940 | 6.060 | 6.060 | 1,341,613 |
| 2022-09-28 | 6.490 | 6.490 | 5.860 | 5.930 | 5.930 | 2,666,447 |
| 2022-09-27 | 6.520 | 6.700 | 6.400 | 6.490 | 6.490 | 906,564 |
| 2022-09-26 | 7.040 | 7.150 | 6.470 | 6.540 | 6.540 | 2,438,729 |
| 2022-09-23 | 7.340 | 7.340 | 7.170 | 7.180 | 7.180 | 874,195 |
| 2022-09-22 | 7.320 | 7.440 | 7.270 | 7.300 | 7.300 | 4,122,396 |
| 2022-09-21 | 7.310 | 7.360 | 7.260 | 7.290 | 7.290 | 650,846 |
| 2022-09-20 | 7.450 | 7.470 | 7.200 | 7.290 | 7.290 | 1,341,889 |
| 2022-09-19 | 7.640 | 7.650 | 7.440 | 7.450 | 7.450 | 1,081,115 |
| 2022-09-16 | 7.690 | 7.850 | 7.610 | 7.640 | 7.640 | 1,174,992 |
| 2022-09-15 | 7.920 | 8.000 | 7.730 | 7.730 | 7.730 | 2,162,290 |
| 2022-09-14 | 7.390 | 8.140 | 7.390 | 7.910 | 7.910 | 6,871,263 |
| 2022-09-13 | 7.490 | 7.530 | 7.430 | 7.450 | 7.450 | 642,307 |
| 2022-09-12 | 7.500 | 7.540 | 7.440 | 7.460 | 7.460 | 508,116 |
| 2022-09-08 | 7.440 | 7.520 | 7.390 | 7.490 | 7.490 | 507,531 |
| 2022-09-07 | 7.410 | 7.500 | 7.340 | 7.400 | 7.400 | 546,957 |
| 2022-09-06 | 7.680 | 7.690 | 7.390 | 7.410 | 7.410 | 1,025,380 |
| 2022-09-05 | 7.930 | 8.100 | 7.630 | 7.630 | 7.630 | 2,474,654 |
| 2022-09-02 | 7.470 | 8.130 | 7.470 | 7.880 | 7.880 | 4,503,407 |
| 2022-09-01 | 7.450 | 7.450 | 7.410 | 7.430 | 7.430 | 253,334 |
| 2022-08-31 | 7.430 | 7.500 | 7.400 | 7.400 | 7.400 | 357,208 |
| 2022-08-30 | 7.310 | 7.360 | 7.310 | 7.360 | 7.360 | 233,433 |
| 2022-08-29 | 7.450 | 7.450 | 7.300 | 7.340 | 7.340 | 122,462 |
| 2022-08-26 | 7.260 | 7.450 | 7.260 | 7.450 | 7.450 | 270,272 |
| 2022-08-25 | 7.540 | 7.540 | 7.450 | 7.450 | 7.450 | 138,000 |
| 2022-08-24 | 7.550 | 7.550 | 7.440 | 7.450 | 7.450 | 171,150 |
| 2022-08-23 | 6.950 | 7.360 | 6.950 | 7.360 | 7.360 | 380,100 |
| 2022-08-22 | 7.600 | 7.600 | 7.430 | 7.430 | 7.430 | 314,799 |
| 2022-08-19 | 7.650 | 7.830 | 7.600 | 7.600 | 7.600 | 447,818 |
| 2022-08-18 | 7.790 | 8.210 | 7.760 | 7.770 | 7.770 | 2,984,131 |
| 2022-08-17 | 7.810 | 7.820 | 7.670 | 7.760 | 7.760 | 1,108,910 |
| 2022-08-16 | 7.530 | 7.980 | 7.510 | 7.760 | 7.760 | 1,826,381 |
| 2022-08-15 | 7.580 | 7.580 | 7.480 | 7.510 | 7.510 | 727,343 |
| 2022-08-12 | 7.540 | 7.570 | 7.510 | 7.560 | 7.560 | 467,879 |
| 2022-08-11 | 7.490 | 7.560 | 7.420 | 7.520 | 7.520 | 629,300 |
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.