Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	37.450	38.150	37.450	38.100	38.100	58,000
2024-01-25	37.700	38.400	37.200	37.200	37.200	147,000
2024-01-24	34.800	37.850	34.800	37.300	37.300	200,000
2024-01-23	34.750	34.750	34.700	34.700	34.700	3,000
2024-01-22	34.800	34.800	34.500	34.700	34.700	10,000
2024-01-19	34.700	34.850	34.500	34.500	34.500	9,000
2024-01-18	34.700	34.800	34.600	34.650	34.650	11,000
2024-01-17	34.500	34.650	34.400	34.650	34.650	11,000
2024-01-16	34.900	34.950	34.400	34.400	34.400	12,000
2024-01-15	34.600	34.950	34.600	34.850	34.850	7,000
2024-01-12	34.800	35.000	34.400	34.400	34.400	5,000
2024-01-11	34.850	34.900	34.700	34.700	34.700	4,000
2024-01-10	34.950	34.950	34.800	34.800	34.800	4,000
2024-01-09	34.950	35.000	34.400	34.900	34.900	11,000
2024-01-08	35.000	35.050	34.900	34.900	34.900	8,000
2024-01-05	34.900	35.000	34.900	35.000	35.000	2,000
2024-01-04	34.900	34.900	34.600	34.850	34.850	4,000
2024-01-03	34.900	34.900	34.600	34.600	34.600	4,000
2024-01-02	34.850	34.900	34.850	34.900	34.900	3,000
2023-12-29	34.800	34.900	34.800	34.800	34.800	3,000
2023-12-28	34.950	35.000	34.650	34.650	34.650	10,000
2023-12-27	34.950	34.950	34.950	34.950	34.950	1,000
2023-12-26	34.950	34.950	34.950	34.950	34.950	1,000
2023-12-25	34.900	35.000	34.900	35.000	35.000	2,000
2023-12-22	34.950	34.950	34.600	34.850	34.850	7,000
2023-12-21	35.000	35.000	34.550	34.900	34.900	5,000
2023-12-20	35.000	35.000	34.500	34.900	34.900	7,000
2023-12-19	35.000	35.000	34.500	34.500	34.500	5,000
2023-12-18	35.050	35.100	34.500	34.950	34.950	25,000
2023-12-15	34.600	35.050	34.600	34.850	34.850	10,000
2023-12-14	34.800	34.900	34.000	34.000	34.000	5,000
2023-12-13	34.900	34.950	34.300	34.850	34.850	29,000
2023-12-12	35.000	35.000	34.450	35.000	35.000	15,000
2023-12-11	34.600	35.000	34.600	34.950	34.950	6,000
2023-12-08	35.000	35.200	34.850	34.850	34.850	4,000
2023-12-07	35.200	35.200	34.600	35.000	35.000	13,000
2023-12-06	35.150	35.200	34.850	35.150	35.150	11,000
2023-12-05	35.050	35.200	35.050	35.100	35.100	13,000
2023-12-04	35.250	35.350	35.050	35.050	35.050	25,000
2023-12-01	34.600	38.000	34.600	38.000	38.000	32,000
2023-11-30	36.300	36.450	34.500	34.550	34.550	67,000
2023-11-29	36.900	36.900	35.900	35.900	35.900	10,000
2023-11-28	36.750	36.900	36.750	36.900	36.900	7,000
2023-11-27	37.050	37.100	36.500	36.700	36.700	31,000
2023-11-24	37.100	37.100	36.800	36.850	36.850	5,000
2023-11-23	37.450	37.450	37.000	37.000	37.000	11,000
2023-11-22	37.500	37.500	37.150	37.150	37.150	7,000
2023-11-21	37.450	37.500	37.450	37.500	37.500	2,000
2023-11-20	38.000	38.300	37.250	37.400	37.400	21,000
2023-11-17	38.500	38.800	37.950	37.950	37.950	15,000
2023-11-16	38.900	38.900	38.400	38.500	38.500	13,000
2023-11-15	39.000	39.000	38.900	38.900	38.900	2,000
2023-11-14	39.000	39.000	38.600	38.600	38.600	3,000
2023-11-13	38.800	39.000	38.600	38.900	38.900	5,000
2023-11-10	39.100	39.300	38.400	38.750	38.750	17,000
2023-11-09	38.850	39.200	38.850	39.050	39.050	7,000
2023-11-08	39.450	39.500	38.850	39.100	39.100	26,000
2023-11-07	39.550	39.600	38.750	39.400	39.400	6,000
2023-11-06	39.450	39.600	39.150	39.150	39.150	5,000
2023-11-03	39.350	39.400	39.350	39.400	39.400	2,000

← NewerPage 12 of 21 · 1,217 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.