Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	39.100	39.400	39.100	39.300	39.300	7,000
2023-11-01	38.950	39.650	38.950	39.150	39.150	16,000
2023-10-31	39.000	39.100	38.500	38.950	38.950	10,000
2023-10-30	38.900	39.000	38.900	38.950	38.950	4,000
2023-10-27	38.600	38.900	38.450	38.450	38.450	12,000
2023-10-26	38.700	38.700	38.200	38.500	38.500	15,000
2023-10-25	39.150	39.200	38.700	39.100	39.100	6,000
2023-10-24	39.000	39.100	39.000	39.100	39.100	7,000
2023-10-23	39.100	39.100	38.950	39.000	39.000	8,000
2023-10-20	39.000	39.100	38.400	38.650	38.650	14,000
2023-10-19	39.900	40.200	38.700	38.800	38.800	26,000
2023-10-18	39.950	39.950	39.600	39.800	39.800	4,000
2023-10-17	39.800	40.000	39.800	40.000	40.000	4,000
2023-10-16	40.050	40.100	39.700	40.000	40.000	5,000
2023-10-13	40.400	40.450	40.000	40.000	40.000	16,000
2023-10-12	40.400	40.700	40.350	40.700	40.700	22,000
2023-10-11	41.000	41.300	40.700	40.700	40.700	12,000
2023-10-06	40.900	41.500	40.900	41.000	41.000	39,000
2023-10-05	41.000	41.350	40.850	40.850	40.850	19,000
2023-10-04	40.400	41.000	40.000	40.800	40.800	144,000
2023-10-03	40.350	40.350	40.350	40.350	40.350	1,000
2023-10-02	40.100	40.300	40.100	40.300	40.300	12,000
2023-09-28	40.200	40.200	40.100	40.100	40.100	4,000
2023-09-27	40.100	40.100	39.700	39.700	39.700	1,000
2023-09-26	40.200	40.250	40.000	40.000	40.000	11,000
2023-09-25	40.300	40.500	40.100	40.400	40.400	17,000
2023-09-22	40.800	40.800	40.000	40.000	40.000	9,000
2023-09-21	40.900	40.900	40.450	40.800	40.800	13,000
2023-09-20	41.900	41.900	40.800	40.850	40.850	36,000
2023-09-19	41.800	42.100	41.800	41.900	41.900	17,000
2023-09-18	41.650	42.000	41.500	41.800	41.800	22,000
2023-09-15	41.400	42.150	41.400	41.650	41.650	45,000
2023-09-14	42.150	42.150	40.800	41.300	41.300	32,000
2023-09-13	42.100	42.200	41.700	41.700	41.700	7,000
2023-09-12	41.900	42.200	41.250	41.250	41.250	13,000
2023-09-11	42.500	42.650	41.800	41.800	41.800	33,000
2023-09-08	42.600	42.600	42.200	42.200	42.200	8,000
2023-09-07	43.050	43.050	42.300	42.500	42.500	34,000
2023-09-06	44.000	44.100	43.400	43.450	43.450	37,000
2023-09-05	44.600	44.800	43.800	43.800	43.800	33,000
2023-09-04	44.000	45.000	44.000	44.950	44.950	94,000
2023-09-01	43.500	44.500	43.400	43.850	43.850	84,000
2023-08-31	44.000	44.900	41.300	43.450	43.450	166,000
2023-08-30	41.800	43.850	41.800	43.600	43.600	156,000
2023-08-29	40.850	42.550	40.800	41.750	41.750	133,000
2023-08-28	40.300	40.950	40.100	40.550	40.550	64,000
2023-08-25	38.000	40.700	38.000	39.800	39.800	113,000
2023-08-24	39.100	39.100	38.200	38.350	38.350	54,000
2023-08-23	39.050	39.500	38.950	39.000	39.000	51,000
2023-08-22	39.800	40.700	39.000	39.000	39.000	81,000
2023-08-21	41.000	41.550	39.000	39.800	39.800	171,000
2023-08-18	38.950	42.100	38.800	41.550	41.550	319,000
2023-08-17	37.700	40.250	37.550	38.900	38.900	365,000
2023-08-16	33.700	36.850	33.550	36.850	36.850	160,000
2023-08-15	33.100	33.600	33.000	33.500	33.500	28,000
2023-08-14	32.850	33.000	32.400	33.000	33.000	33,000
2023-08-11	32.800	32.950	32.800	32.850	32.850	36,000
2023-08-10	32.900	33.200	32.550	32.800	32.800	43,000
2023-08-09	33.000	33.000	32.600	32.800	32.800	23,000
2023-08-08	33.100	33.100	32.850	33.100	33.100	7,000

← NewerPage 13 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.