Medtecs International Corporation Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7.370 | 7.440 | 7.370 | 7.420 | 7.420 | 138,190 |
| 2022-08-09 | 7.380 | 7.390 | 7.360 | 7.390 | 7.390 | 252,786 |
| 2022-08-08 | 7.320 | 7.420 | 7.320 | 7.380 | 7.380 | 172,147 |
| 2022-08-05 | 7.590 | 7.590 | 7.380 | 7.410 | 7.410 | 238,368 |
| 2022-08-04 | 7.350 | 7.400 | 7.290 | 7.300 | 7.300 | 278,928 |
| 2022-08-03 | 7.370 | 7.530 | 7.340 | 7.350 | 7.350 | 366,413 |
| 2022-08-02 | 7.560 | 7.600 | 7.360 | 7.400 | 7.400 | 525,843 |
| 2022-08-01 | 7.620 | 7.620 | 7.560 | 7.570 | 7.570 | 253,377 |
| 2022-07-29 | 7.700 | 7.730 | 7.610 | 7.630 | 7.630 | 359,021 |
| 2022-07-28 | 7.880 | 7.880 | 7.690 | 7.700 | 7.700 | 492,644 |
| 2022-07-27 | 7.940 | 7.970 | 7.830 | 7.860 | 7.860 | 644,490 |
| 2022-07-26 | 8.120 | 8.270 | 7.850 | 7.850 | 7.850 | 1,279,164 |
| 2022-07-25 | 7.930 | 8.420 | 7.820 | 8.070 | 8.070 | 2,876,224 |
| 2022-07-22 | 7.710 | 7.890 | 7.630 | 7.800 | 7.800 | 1,167,591 |
| 2022-07-21 | 7.750 | 7.790 | 7.660 | 7.730 | 7.730 | 1,026,777 |
| 2022-07-20 | 7.810 | 7.830 | 7.710 | 7.800 | 7.800 | 734,097 |
| 2022-07-19 | 7.570 | 7.830 | 7.500 | 7.790 | 7.790 | 1,000,946 |
| 2022-07-18 | 7.490 | 7.740 | 7.490 | 7.620 | 7.620 | 967,027 |
| 2022-07-15 | 7.470 | 7.510 | 7.370 | 7.430 | 7.430 | 519,720 |
| 2022-07-14 | 7.430 | 7.480 | 7.310 | 7.470 | 7.470 | 512,730 |
| 2022-07-13 | 7.370 | 7.470 | 7.290 | 7.430 | 7.430 | 809,519 |
| 2022-07-12 | 7.450 | 7.450 | 7.200 | 7.290 | 7.290 | 837,780 |
| 2022-07-11 | 7.440 | 7.540 | 7.330 | 7.520 | 7.520 | 681,753 |
| 2022-07-08 | 7.480 | 7.550 | 7.350 | 7.440 | 7.440 | 857,121 |
| 2022-07-07 | 7.110 | 7.360 | 7.030 | 7.310 | 7.310 | 1,229,695 |
| 2022-07-06 | 7.220 | 7.570 | 7.070 | 7.100 | 7.100 | 1,671,311 |
| 2022-07-05 | 7.280 | 7.390 | 7.090 | 7.200 | 7.200 | 1,134,790 |
| 2022-07-04 | 7.220 | 7.280 | 7.010 | 7.070 | 7.070 | 930,373 |
| 2022-07-01 | 7.790 | 7.790 | 7.100 | 7.210 | 7.210 | 1,441,711 |
| 2022-06-30 | 8.060 | 8.060 | 7.730 | 7.730 | 7.730 | 980,120 |
| 2022-06-29 | 8.110 | 8.110 | 7.960 | 7.960 | 7.960 | 1,000,491 |
| 2022-06-28 | 8.200 | 8.420 | 7.930 | 8.150 | 8.150 | 8,704,684 |
| 2022-06-27 | 8.000 | 8.250 | 8.000 | 8.210 | 8.210 | 1,025,546 |
| 2022-06-24 | 7.750 | 8.020 | 7.730 | 7.970 | 7.970 | 1,182,536 |
| 2022-06-23 | 7.740 | 7.980 | 7.700 | 7.750 | 7.750 | 1,807,165 |
| 2022-06-22 | 8.120 | 8.120 | 7.750 | 7.750 | 7.750 | 1,813,118 |
| 2022-06-21 | 8.100 | 8.240 | 8.070 | 8.070 | 8.070 | 1,500,649 |
| 2022-06-20 | 8.540 | 8.670 | 8.050 | 8.050 | 8.050 | 2,161,540 |
| 2022-06-17 | 8.800 | 8.800 | 8.530 | 8.540 | 8.540 | 1,247,983 |
| 2022-06-16 | 9.000 | 9.080 | 8.780 | 8.780 | 8.780 | 858,541 |
| 2022-06-15 | 8.890 | 9.270 | 8.880 | 8.880 | 8.880 | 2,891,403 |
| 2022-06-14 | 8.840 | 8.970 | 8.800 | 8.880 | 8.880 | 1,213,101 |
| 2022-06-13 | 9.420 | 9.420 | 9.130 | 9.170 | 9.170 | 1,230,270 |
| 2022-06-10 | 9.470 | 9.630 | 9.300 | 9.460 | 9.460 | 1,280,160 |
| 2022-06-09 | 9.680 | 9.820 | 9.410 | 9.410 | 9.410 | 1,364,640 |
| 2022-06-08 | 9.430 | 9.950 | 9.430 | 9.620 | 9.620 | 2,785,906 |
| 2022-06-07 | 9.740 | 9.740 | 9.390 | 9.400 | 9.400 | 1,619,296 |
| 2022-06-06 | 9.990 | 10.150 | 9.520 | 9.550 | 9.550 | 7,523,571 |
| 2022-06-02 | 9.250 | 10.100 | 9.230 | 10.100 | 10.100 | 5,851,455 |
| 2022-06-01 | 9.160 | 9.260 | 9.110 | 9.210 | 9.210 | 1,261,452 |
| 2022-05-31 | 9.120 | 9.180 | 8.970 | 9.080 | 9.080 | 935,872 |
| 2022-05-30 | 8.760 | 9.230 | 8.760 | 9.120 | 9.120 | 1,960,450 |
| 2022-05-27 | 8.700 | 8.810 | 8.700 | 8.720 | 8.720 | 537,755 |
| 2022-05-26 | 8.800 | 8.850 | 8.710 | 8.740 | 8.740 | 767,627 |
| 2022-05-25 | 8.880 | 8.880 | 8.770 | 8.820 | 8.820 | 569,245 |
| 2022-05-24 | 9.040 | 9.040 | 8.710 | 8.780 | 8.780 | 742,304 |
| 2022-05-23 | 9.030 | 9.180 | 8.880 | 8.950 | 8.950 | 1,272,935 |
| 2022-05-20 | 8.900 | 9.040 | 8.840 | 8.900 | 8.900 | 714,612 |
| 2022-05-19 | 9.000 | 9.290 | 8.810 | 8.900 | 8.900 | 1,912,652 |
| 2022-05-18 | 8.690 | 9.090 | 8.690 | 9.030 | 9.030 | 2,117,625 |
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.