Ma Kuang Healthcare Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.450 | 30.450 | 29.800 | 29.800 | 29.800 | 4,000 |
| 2024-05-02 | 30.000 | 30.450 | 30.000 | 30.450 | 30.450 | 4,000 |
| 2024-04-30 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2024-04-29 | 29.700 | 30.200 | 29.700 | 30.200 | 30.200 | 12,000 |
| 2024-04-26 | 29.700 | 29.700 | 29.050 | 29.050 | 29.050 | 3,000 |
| 2024-04-25 | 29.700 | 29.700 | 29.100 | 29.100 | 29.100 | 1,000 |
| 2024-04-24 | 30.900 | 30.900 | 29.000 | 30.100 | 30.100 | 3,000 |
| 2024-04-23 | 30.000 | 30.000 | 28.900 | 28.900 | 28.900 | 1,000 |
| 2024-04-22 | 30.000 | 30.000 | 29.200 | 29.200 | 29.200 | 1,000 |
| 2024-04-19 | 29.550 | 30.200 | 29.100 | 29.100 | 29.100 | 18,000 |
| 2024-04-18 | 29.550 | 29.700 | 29.550 | 29.700 | 29.700 | 3,000 |
| 2024-04-17 | 29.650 | 29.650 | 29.600 | 29.600 | 29.600 | 3,000 |
| 2024-04-16 | 31.550 | 31.550 | 31.000 | 31.000 | 31.000 | 2,000 |
| 2024-04-15 | 31.000 | 31.000 | 29.450 | 29.450 | 29.450 | 2,000 |
| 2024-04-12 | 29.500 | 30.150 | 29.350 | 29.400 | 29.400 | 8,000 |
| 2024-04-11 | 30.600 | 30.600 | 30.050 | 30.150 | 30.150 | 15,000 |
| 2024-04-10 | 30.100 | 31.600 | 29.700 | 31.400 | 31.400 | 35,000 |
| 2024-04-09 | 29.750 | 29.850 | 29.700 | 29.700 | 29.700 | 7,000 |
| 2024-04-08 | 31.000 | 31.000 | 30.300 | 30.300 | 30.300 | 10,000 |
| 2024-04-03 | 29.200 | 31.250 | 29.200 | 31.250 | 31.250 | 5,000 |
| 2024-04-02 | 29.350 | 30.200 | 29.300 | 29.350 | 29.350 | 11,000 |
| 2024-04-01 | 29.600 | 29.600 | 29.500 | 29.500 | 29.500 | 3,000 |
| 2024-03-29 | 30.400 | 30.400 | 29.950 | 29.950 | 29.950 | 2,000 |
| 2024-03-28 | 30.800 | 30.800 | 29.050 | 30.150 | 30.150 | 102,000 |
| 2024-03-27 | 29.500 | 30.600 | 29.500 | 29.950 | 29.950 | 25,000 |
| 2024-03-26 | 29.000 | 30.000 | 27.700 | 29.250 | 29.250 | 145,000 |
| 2024-03-25 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-03-22 | 30.350 | 30.350 | 28.850 | 29.400 | 29.400 | 97,000 |
| 2024-03-21 | 30.900 | 30.900 | 30.500 | 30.700 | 30.700 | 9,000 |
| 2024-03-20 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-03-19 | 31.800 | 32.000 | 31.800 | 32.000 | 32.000 | 9,000 |
| 2024-03-18 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 0 |
| 2024-03-15 | 32.850 | 33.800 | 32.850 | 33.500 | 33.500 | 8,000 |
| 2024-03-14 | 32.950 | 33.000 | 32.950 | 32.950 | 32.950 | 5,000 |
| 2024-03-13 | 33.300 | 33.300 | 33.000 | 33.050 | 33.050 | 13,000 |
| 2024-03-12 | 33.850 | 33.850 | 33.050 | 33.350 | 33.350 | 33,000 |
| 2024-03-11 | 34.950 | 34.950 | 34.050 | 34.050 | 34.050 | 26,000 |
| 2024-03-08 | 36.350 | 36.400 | 34.400 | 35.200 | 35.200 | 28,000 |
| 2024-03-07 | 36.950 | 37.000 | 36.900 | 36.900 | 36.900 | 4,000 |
| 2024-03-06 | 37.000 | 37.000 | 36.650 | 36.750 | 36.750 | 8,000 |
| 2024-03-05 | 36.800 | 37.000 | 36.700 | 36.900 | 36.900 | 10,000 |
| 2024-03-04 | 36.500 | 37.200 | 36.500 | 36.700 | 36.700 | 18,000 |
| 2024-03-01 | 36.800 | 36.850 | 36.400 | 36.550 | 36.550 | 7,000 |
| 2024-02-29 | 37.550 | 37.700 | 36.700 | 36.850 | 36.850 | 34,000 |
| 2024-02-27 | 37.450 | 37.900 | 37.200 | 37.500 | 37.500 | 37,000 |
| 2024-02-26 | 37.850 | 38.000 | 37.400 | 37.400 | 37.400 | 50,000 |
| 2024-02-23 | 37.850 | 38.050 | 37.500 | 37.500 | 37.500 | 15,000 |
| 2024-02-22 | 38.000 | 38.200 | 37.750 | 37.850 | 37.850 | 31,000 |
| 2024-02-21 | 38.600 | 38.800 | 37.700 | 37.850 | 37.850 | 22,000 |
| 2024-02-20 | 37.000 | 38.500 | 37.000 | 38.500 | 38.500 | 59,000 |
| 2024-02-19 | 36.750 | 39.750 | 36.700 | 39.750 | 39.750 | 16,000 |
| 2024-02-16 | 36.500 | 36.700 | 36.350 | 36.350 | 36.350 | 14,000 |
| 2024-02-15 | 36.600 | 36.700 | 36.550 | 36.600 | 36.600 | 11,000 |
| 2024-02-05 | 36.400 | 36.550 | 36.300 | 36.550 | 36.550 | 14,000 |
| 2024-02-02 | 36.500 | 36.650 | 36.500 | 36.650 | 36.650 | 20,000 |
| 2024-02-01 | 37.700 | 37.700 | 36.650 | 36.650 | 36.650 | 25,000 |
| 2024-01-31 | 40.000 | 40.000 | 37.650 | 37.650 | 37.650 | 42,000 |
| 2024-01-30 | 38.650 | 40.000 | 38.300 | 40.000 | 40.000 | 76,000 |
| 2024-01-29 | 38.150 | 38.800 | 37.800 | 38.500 | 38.500 | 74,000 |
| 2024-01-26 | 37.450 | 38.150 | 37.450 | 38.100 | 38.100 | 58,000 |
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.