Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.950	44.800	43.950	44.400	44.400	14,677
2026-10-15	43.550	43.950	43.300	43.950	43.950	16,000
2026-10-14	43.500	43.650	43.450	43.550	43.550	14,000
2026-10-13	44.000	44.100	43.300	43.400	43.400	21,002
2026-10-12	45.000	45.300	43.200	44.100	44.100	43,000
2026-10-08	43.150	45.500	43.150	45.000	45.000	132,010
2026-10-07	43.100	43.500	43.000	43.150	43.150	20,000
2026-10-06	42.100	43.200	42.100	43.050	43.050	73,000
2026-10-05	42.450	43.200	42.000	43.000	43.000	66,765
2026-10-02	41.900	42.000	41.500	41.950	41.950	22,050
2026-10-01	41.000	42.000	40.000	41.950	41.950	37,000
2026-09-30	41.950	42.500	41.200	41.800	41.800	65,000
2026-09-29	41.450	42.100	40.600	41.650	41.650	63,000
2026-09-24	41.950	41.950	40.800	41.550	41.550	37,000
2026-09-23	40.500	41.550	40.500	41.500	41.500	32,000
2026-09-22	41.450	41.450	40.200	41.000	41.000	21,000
2026-09-21	42.000	42.150	40.750	40.750	40.750	28,000
2026-09-18	41.950	42.350	41.100	42.000	42.000	36,100
2026-09-17	41.350	42.950	40.550	41.950	41.950	71,000
2026-09-16	41.400	41.900	39.900	41.150	41.150	70,000
2026-09-15	40.000	41.900	40.000	40.450	40.450	24,000
2026-09-14	41.000	41.250	40.000	40.000	40.000	191,000
2026-09-11	41.000	41.500	40.900	41.000	41.000	25,000
2026-09-10	41.000	41.100	41.000	41.000	41.000	175,000
2026-09-09	41.150	41.150	41.000	41.000	41.000	7,000
2026-09-08	41.500	41.500	41.000	41.000	41.000	20,002
2026-09-07	42.050	42.900	41.500	41.500	41.500	16,000
2026-09-04	42.500	43.000	41.950	41.950	41.950	36,000
2026-09-03	43.000	43.000	42.100	42.150	42.150	45,001
2026-09-02	43.600	45.100	42.100	42.450	42.450	43,001
2026-09-01	42.000	42.950	41.900	42.950	42.950	89,000
2026-08-31	40.000	41.900	40.000	41.900	41.900	76,003
2026-08-28	39.500	40.100	39.500	40.000	40.000	33,002
2026-08-27	37.500	38.500	37.500	38.500	38.500	26,000
2026-08-26	36.600	37.500	36.600	37.350	37.350	94,000
2026-08-25	38.800	38.800	36.550	36.600	36.600	29,000
2026-08-24	35.050	37.950	35.000	36.000	36.000	62,000
2026-08-21	37.000	37.000	36.000	36.000	36.000	31,050
2026-08-20	37.000	39.250	37.000	39.250	39.250	5,000
2026-08-19	37.000	37.000	37.000	37.000	37.000	2,000
2026-08-18	35.000	37.700	35.000	37.700	37.700	24,228
2026-08-17	35.100	35.100	35.100	35.100	35.100	2,000
2026-08-14	36.000	36.000	35.100	35.100	35.100	11,117
2026-08-13	36.000	36.000	34.950	35.000	35.000	19,060
2026-08-12	36.000	36.000	36.000	36.000	36.000	1,382
2026-08-11	35.000	36.350	35.000	35.000	35.000	15,000
2026-08-10	36.200	36.400	35.200	36.400	36.400	47,000
2026-08-07	38.800	39.000	36.050	36.150	36.150	40,100
2026-08-06	38.500	39.000	38.000	39.000	39.000	14,000
2026-08-05	41.200	41.200	38.000	40.500	40.500	14,003
2026-08-04	38.900	39.000	38.600	39.000	39.000	14,000
2026-08-03	38.000	38.500	37.000	38.500	38.500	14,002
2026-07-31	32.600	38.000	32.600	38.000	38.000	32,003
2026-07-30	37.550	37.550	36.000	36.000	36.000	6,002
2026-07-29	40.000	40.000	36.000	36.000	36.000	55,000
2026-07-28	39.950	40.250	39.950	40.000	40.000	43,002
2026-07-27	40.000	40.000	39.950	39.950	39.950	16,003
2026-07-24	39.000	39.600	39.000	39.600	39.600	14,448
2026-07-23	41.700	43.000	39.500	42.400	42.400	94,009
2026-07-22	42.800	42.800	40.500	42.000	42.000	186,608

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-26	1.6000 TWD
2020-07-16	1.2600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.