Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	33.150	33.150	32.900	33.150	33.150	5,000
2023-08-04	33.200	33.200	32.900	33.150	33.150	12,000
2023-08-02	33.100	33.750	33.050	33.200	33.200	23,000
2023-08-01	33.050	33.050	32.950	33.050	33.050	21,000
2023-07-31	33.200	33.200	32.900	33.050	33.050	37,000
2023-07-28	33.450	33.500	32.950	33.100	33.100	31,000
2023-07-27	33.350	33.600	33.250	33.450	33.450	24,000
2023-07-26	33.400	33.450	33.200	33.300	33.300	16,000
2023-07-25	33.400	33.450	33.150	33.350	33.350	15,000
2023-07-24	33.400	33.650	33.300	33.400	33.400	27,000
2023-07-21	33.300	33.600	33.200	33.350	33.350	20,000
2023-07-20	33.150	33.450	32.950	33.250	33.250	22,000
2023-07-19	32.700	33.300	32.700	33.100	33.100	10,000
2023-07-18	33.600	33.900	32.950	32.950	32.950	50,000
2023-07-17	34.050	34.800	33.500	34.000	34.000	64,000
2023-07-14	35.000	35.300	34.450	34.650	34.650	31,000
2023-07-13	35.200	35.600	35.100	35.300	35.300	19,000
2023-07-12	35.300	35.600	35.250	35.500	35.500	32,000
2023-07-11	35.150	35.700	35.150	35.550	35.550	15,000
2023-07-10	35.300	35.700	35.300	35.500	35.500	19,000
2023-07-07	35.200	35.600	35.200	35.450	35.450	67,000
2023-07-06	35.200	35.700	35.200	35.500	35.500	28,000
2023-07-05	35.250	35.700	35.250	35.450	35.450	33,000
2023-07-04	35.650	35.850	35.200	35.500	35.500	80,000
2023-07-03	35.900	36.100	35.800	35.900	35.900	37,000
2023-06-30	36.200	36.350	35.850	35.900	35.900	34,000
2023-06-29	36.600	36.750	36.300	36.450	36.450	16,000
2023-06-28	36.500	36.900	36.500	36.750	36.750	13,000
2023-06-27	36.300	36.500	36.000	36.450	36.450	35,000
2023-06-26	36.200	36.800	36.000	36.300	36.300	32,000
2023-06-21	36.650	36.650	36.400	36.400	36.400	9,000
2023-06-20	36.800	36.900	36.600	36.650	36.650	16,000
2023-06-19	36.600	36.750	36.200	36.700	36.700	42,000
2023-06-16	37.000	37.050	36.850	36.850	36.850	13,000
2023-06-15	36.900	37.000	36.900	37.000	37.000	2,000
2023-06-14	36.950	36.950	36.550	36.800	36.800	23,000
2023-06-13	36.800	37.100	36.600	36.950	36.950	17,000
2023-06-12	36.800	36.800	36.400	36.700	36.700	12,000
2023-06-09	36.800	37.000	36.400	36.700	36.700	38,000
2023-06-08	36.900	36.900	36.650	36.750	36.750	12,000
2023-06-07	36.900	37.200	36.600	36.800	36.800	13,000
2023-06-06	36.900	37.100	36.500	36.800	36.800	57,000
2023-06-05	37.300	37.500	37.000	37.000	37.000	43,000
2023-06-02	37.400	37.500	37.200	37.250	37.250	11,000
2023-06-01	37.500	37.600	37.250	37.300	37.300	15,000
2023-05-31	37.400	37.600	37.250	37.400	37.400	11,000
2023-05-30	37.500	37.500	37.150	37.300	37.300	28,000
2023-05-29	37.500	37.600	37.400	37.500	37.500	12,000
2023-05-26	37.700	37.900	37.450	37.450	37.450	16,000
2023-05-25	37.600	37.700	37.300	37.650	37.650	25,000
2023-05-24	37.600	37.700	37.500	37.500	37.500	12,000
2023-05-23	37.600	37.700	37.550	37.550	37.550	45,000
2023-05-22	37.600	37.800	37.500	37.500	37.500	22,000
2023-05-19	37.600	37.650	37.500	37.600	37.600	15,000
2023-05-18	37.500	37.600	37.400	37.600	37.600	45,000
2023-05-17	37.300	37.400	37.200	37.400	37.400	24,000
2023-05-16	37.500	37.700	37.200	37.500	37.500	38,000
2023-05-15	37.500	37.550	37.250	37.450	37.450	7,000
2023-05-12	37.400	37.600	37.150	37.450	37.450	14,000
2023-05-11	37.450	37.600	37.150	37.350	37.350	16,000

← NewerPage 14 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.