Ma Kuang Healthcare Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 30.300 | 30.300 | 29.500 | 29.550 | 29.550 | 8,000 |
| 2024-07-30 | 29.700 | 29.700 | 29.000 | 29.550 | 29.550 | 24,000 |
| 2024-07-29 | 30.300 | 30.850 | 29.500 | 29.500 | 29.500 | 28,000 |
| 2024-07-26 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 24,000 |
| 2024-07-23 | 30.100 | 31.100 | 30.100 | 30.850 | 30.850 | 53,000 |
| 2024-07-22 | 30.400 | 32.750 | 30.300 | 32.750 | 32.750 | 98,000 |
| 2024-07-19 | 29.500 | 29.800 | 29.100 | 29.800 | 29.800 | 14,000 |
| 2024-07-18 | 29.550 | 29.550 | 29.100 | 29.100 | 29.100 | 6,000 |
| 2024-07-17 | 30.400 | 30.400 | 29.600 | 29.600 | 29.600 | 2,000 |
| 2024-07-16 | 29.500 | 29.900 | 29.100 | 29.100 | 29.100 | 10,000 |
| 2024-07-15 | 29.550 | 29.750 | 29.500 | 29.500 | 29.500 | 9,000 |
| 2024-07-12 | 29.600 | 29.650 | 29.600 | 29.650 | 29.650 | 6,000 |
| 2024-07-11 | 29.650 | 29.650 | 29.600 | 29.600 | 29.600 | 3,000 |
| 2024-07-10 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 1,000 |
| 2024-07-09 | 29.500 | 30.050 | 29.000 | 30.050 | 30.050 | 23,000 |
| 2024-07-08 | 29.800 | 29.800 | 29.500 | 29.500 | 29.500 | 15,000 |
| 2024-07-05 | 29.800 | 29.800 | 29.650 | 29.800 | 29.800 | 7,000 |
| 2024-07-04 | 29.600 | 29.700 | 29.500 | 29.600 | 29.600 | 7,000 |
| 2024-07-03 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 2,000 |
| 2024-07-02 | 30.150 | 30.150 | 29.700 | 29.700 | 29.700 | 1,000 |
| 2024-07-01 | 29.500 | 30.200 | 29.500 | 30.200 | 30.200 | 17,000 |
| 2024-06-28 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 1,000 |
| 2024-06-27 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 1,000 |
| 2024-06-26 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2024-06-25 | 30.350 | 30.350 | 29.800 | 29.800 | 29.800 | 1,000 |
| 2024-06-24 | 30.000 | 30.450 | 30.000 | 30.450 | 30.450 | 15,000 |
| 2024-06-21 | 30.500 | 30.500 | 30.200 | 30.450 | 30.450 | 15,000 |
| 2024-06-20 | 30.000 | 30.000 | 29.850 | 30.000 | 30.000 | 9,000 |
| 2024-06-19 | 30.000 | 30.000 | 29.800 | 29.800 | 29.800 | 2,000 |
| 2024-06-18 | 29.850 | 30.000 | 29.850 | 30.000 | 30.000 | 3,000 |
| 2024-06-17 | 29.900 | 29.900 | 29.550 | 29.850 | 29.850 | 7,000 |
| 2024-06-14 | 29.500 | 29.900 | 29.500 | 29.900 | 29.900 | 3,000 |
| 2024-06-13 | 29.600 | 29.600 | 29.100 | 29.500 | 29.500 | 5,000 |
| 2024-06-12 | 29.600 | 29.950 | 29.600 | 29.950 | 29.950 | 4,000 |
| 2024-06-11 | 30.650 | 30.650 | 29.500 | 29.600 | 29.600 | 11,000 |
| 2024-06-07 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 1,000 |
| 2024-06-06 | 30.000 | 30.000 | 29.650 | 29.650 | 29.650 | 5,000 |
| 2024-06-05 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 1,000 |
| 2024-06-04 | 30.500 | 30.700 | 30.300 | 30.300 | 30.300 | 5,000 |
| 2024-06-03 | 28.800 | 30.000 | 28.800 | 29.900 | 29.900 | 16,000 |
| 2024-05-31 | 29.950 | 29.950 | 29.700 | 29.700 | 29.700 | 4,000 |
| 2024-05-30 | 30.000 | 30.000 | 29.850 | 29.850 | 29.850 | 9,000 |
| 2024-05-29 | 29.900 | 30.100 | 29.900 | 30.000 | 30.000 | 11,000 |
| 2024-05-28 | 29.500 | 29.950 | 29.500 | 29.850 | 29.850 | 5,000 |
| 2024-05-27 | 30.000 | 30.000 | 29.500 | 29.900 | 29.900 | 5,000 |
| 2024-05-24 | 30.000 | 30.000 | 29.200 | 30.000 | 30.000 | 5,000 |
| 2024-05-23 | 29.500 | 30.000 | 29.500 | 30.000 | 30.000 | 5,000 |
| 2024-05-22 | 29.800 | 30.000 | 29.100 | 30.000 | 30.000 | 4,000 |
| 2024-05-21 | 30.100 | 30.100 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2024-05-20 | 30.050 | 30.100 | 28.900 | 30.100 | 30.100 | 5,000 |
| 2024-05-17 | 28.650 | 30.100 | 28.650 | 30.100 | 30.100 | 2,000 |
| 2024-05-16 | 29.850 | 29.850 | 29.300 | 29.300 | 29.300 | 7,000 |
| 2024-05-15 | 30.600 | 30.600 | 29.850 | 29.850 | 29.850 | 2,000 |
| 2024-05-14 | 29.900 | 29.900 | 29.700 | 29.700 | 29.700 | 5,000 |
| 2024-05-13 | 29.400 | 29.700 | 29.400 | 29.700 | 29.700 | 6,000 |
| 2024-05-10 | 29.100 | 29.700 | 29.100 | 29.700 | 29.700 | 3,000 |
| 2024-05-09 | 28.650 | 29.750 | 28.650 | 29.750 | 29.750 | 2,000 |
| 2024-05-08 | 28.500 | 29.500 | 28.400 | 29.500 | 29.500 | 6,000 |
| 2024-05-07 | 29.300 | 29.350 | 29.300 | 29.350 | 29.350 | 1,000 |
| 2024-05-06 | 30.100 | 30.200 | 30.100 | 30.200 | 30.200 | 4,000 |
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.