Medtecs International Corporation Ltd DRC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12.900	12.900	12.650	12.750	12.750	1,127,143
2022-02-15	12.850	13.000	12.700	12.700	12.700	1,273,196
2022-02-14	13.350	13.350	12.650	12.800	12.800	2,474,341
2022-02-11	13.800	14.500	13.600	13.600	13.600	4,750,882
2022-02-10	13.850	14.150	13.500	13.550	13.550	1,722,300
2022-02-09	13.400	13.600	13.150	13.600	13.600	453,210
2022-02-08	12.850	13.300	12.850	13.150	13.150	461,105
2022-02-07	13.000	13.000	12.700	12.800	12.800	516,129
2022-01-26	13.300	13.300	12.500	13.000	13.000	1,032,488
2022-01-25	14.300	14.300	13.500	13.500	13.500	698,963
2022-01-24	14.700	14.700	14.400	14.400	14.400	432,557
2022-01-21	14.150	14.200	14.100	14.200	14.200	413,288
2022-01-20	14.250	14.250	14.050	14.150	14.150	730,104
2022-01-19	14.550	14.550	14.400	14.450	14.450	493,802
2022-01-18	14.700	14.700	14.200	14.700	14.700	802,944
2022-01-17	15.000	15.000	15.000	15.000	15.000	624,793
2022-01-14	15.350	15.350	14.650	14.900	14.900	745,294
2022-01-13	15.600	15.600	15.000	15.250	15.250	1,396,685
2022-01-12	14.500	14.700	14.500	14.600	14.600	592,476
2022-01-11	15.250	15.250	14.150	14.500	14.500	875,004
2022-01-10	15.150	15.500	15.150	15.300	15.300	1,634,883
2022-01-07	14.700	15.150	14.700	15.150	15.150	1,880,521
2022-01-06	14.500	14.500	14.300	14.350	14.350	1,042,275
2022-01-05	14.800	14.800	13.950	14.050	14.050	3,471,285
2022-01-04	14.650	15.500	14.650	15.500	15.500	16,097,951
2022-01-03	14.400	14.400	14.050	14.100	14.100	436,600
2021-12-30	13.900	14.150	13.900	14.100	14.100	451,523
2021-12-29	13.900	14.000	13.850	13.900	13.900	395,655
2021-12-28	14.300	14.300	14.050	14.050	14.050	418,244
2021-12-27	14.450	14.450	14.200	14.400	14.400	477,049
2021-12-24	14.400	14.400	14.050	14.150	14.150	351,374
2021-12-23	13.650	14.050	13.650	14.050	14.050	377,929
2021-12-22	14.100	14.100	13.650	13.650	13.650	1,180,040
2021-12-21	14.050	14.200	14.050	14.100	14.100	591,410
2021-12-20	14.700	14.700	14.000	14.050	14.050	2,156,614
2021-12-17	15.500	16.300	15.400	15.400	15.400	13,712,670
2021-12-16	15.050	15.200	14.700	15.000	15.000	3,673,974
2021-12-15	14.850	14.850	14.550	14.700	14.700	868,565
2021-12-14	14.250	14.750	14.250	14.550	14.550	1,170,363
2021-12-13	14.750	14.750	14.250	14.350	14.350	1,697,617
2021-12-10	15.350	15.350	14.800	14.950	14.950	4,053,063
2021-12-09	14.150	14.450	14.150	14.200	14.200	997,000
2021-12-08	14.050	14.200	13.900	14.150	14.150	1,605,140
2021-12-07	14.000	14.400	14.000	14.200	14.200	2,394,961
2021-12-06	15.350	15.350	14.300	14.500	14.500	3,866,779
2021-12-03	15.400	15.600	15.250	15.350	15.350	2,769,298
2021-12-02	16.700	16.700	15.500	15.600	15.600	6,130,405
2021-12-01	16.600	17.350	16.200	16.300	16.300	24,093,388
2021-11-30	16.300	16.300	14.700	15.900	15.900	42,723,769
2021-11-29	15.200	15.200	15.200	15.200	15.200	5,596,296
2021-11-26	12.600	13.850	12.600	13.850	13.850	7,932,632
2021-11-25	13.000	13.000	12.550	12.600	12.600	1,550,313
2021-11-24	13.050	13.050	12.850	12.900	12.900	1,033,392
2021-11-23	12.900	13.100	12.850	12.850	12.850	1,143,984
2021-11-22	13.000	13.450	12.800	12.900	12.900	3,051,264
2021-11-19	12.900	13.200	12.800	12.800	12.800	2,347,952
2021-11-18	13.250	13.600	12.800	12.900	12.900	5,045,374
2021-11-17	15.050	15.050	13.600	13.650	13.650	12,128,768
2021-11-16	12.700	13.750	12.650	13.750	13.750	8,655,552
2021-11-15	12.250	12.800	12.250	12.500	12.500	3,686,462

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.