Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	37.500	37.600	37.200	37.450	37.450	13,000
2023-05-09	37.500	37.600	37.150	37.450	37.450	15,000
2023-05-08	37.650	37.800	37.450	37.450	37.450	14,000
2023-05-05	37.650	37.800	37.550	37.600	37.600	10,000
2023-05-04	37.550	37.700	37.550	37.600	37.600	17,000
2023-05-03	37.650	37.650	37.450	37.450	37.450	3,000
2023-05-02	37.650	37.700	37.500	37.600	37.600	10,000
2023-04-28	37.550	37.700	37.450	37.600	37.600	10,000
2023-04-27	37.550	37.550	37.400	37.500	37.500	6,000
2023-04-26	37.550	37.550	37.300	37.500	37.500	8,000
2023-04-25	37.600	37.600	37.250	37.500	37.500	14,000
2023-04-24	37.050	37.500	37.050	37.500	37.500	7,000
2023-04-21	37.700	37.800	37.100	37.200	37.200	24,000
2023-04-20	37.700	37.800	37.200	37.450	37.450	14,000
2023-04-19	37.900	37.900	37.350	37.600	37.600	11,000
2023-04-18	37.550	37.900	37.550	37.850	37.850	11,000
2023-04-17	37.900	38.050	37.900	37.950	37.950	18,000
2023-04-14	38.000	38.000	37.850	37.850	37.850	3,000
2023-04-13	38.000	38.000	37.700	37.800	37.800	5,000
2023-04-12	37.500	38.050	37.500	37.950	37.950	58,000
2023-04-11	37.300	37.600	37.200	37.500	37.500	30,000
2023-04-10	37.400	37.800	37.100	37.300	37.300	29,000
2023-04-07	37.500	37.700	37.250	37.400	37.400	20,000
2023-04-06	37.050	37.700	37.000	37.350	37.350	21,000
2023-03-31	37.500	37.600	37.000	37.450	37.450	6,000
2023-03-30	37.500	37.600	37.400	37.400	37.400	6,000
2023-03-29	37.500	37.800	37.250	37.400	37.400	18,000
2023-03-28	37.300	37.550	37.300	37.500	37.500	16,000
2023-03-27	37.800	37.800	37.200	37.200	37.200	26,000
2023-03-24	38.250	38.250	37.700	38.050	38.050	37,000
2023-03-23	38.650	39.000	38.400	38.400	38.400	27,000
2023-03-22	38.800	39.050	38.500	38.650	38.650	33,000
2023-03-21	39.050	39.100	38.700	38.700	38.700	30,000
2023-03-20	38.900	39.000	38.700	39.000	39.000	14,000
2023-03-17	38.700	39.000	38.700	38.950	38.950	9,000
2023-03-16	39.000	39.000	38.500	38.700	38.700	14,000
2023-03-15	38.900	39.100	38.750	38.950	38.950	14,000
2023-03-14	38.900	39.000	38.550	38.800	38.800	30,000
2023-03-13	38.700	39.000	38.700	38.950	38.950	21,000
2023-03-10	39.000	39.000	38.700	38.700	38.700	16,000
2023-03-09	38.900	39.050	38.900	39.000	39.000	30,000
2023-03-08	38.950	39.050	38.650	38.850	38.850	19,000
2023-03-07	38.900	39.050	38.700	38.950	38.950	14,000
2023-03-06	38.900	39.000	38.500	38.850	38.850	28,000
2023-03-03	39.050	39.050	38.750	38.850	38.850	33,000
2023-03-02	38.900	39.250	38.900	39.000	39.000	26,000
2023-03-01	39.000	39.050	38.600	38.900	38.900	14,000
2023-02-24	39.000	39.200	38.900	39.000	39.000	24,000
2023-02-23	39.000	39.050	38.800	39.000	39.000	36,000
2023-02-22	39.000	39.000	38.800	39.000	39.000	13,000
2023-02-21	39.000	39.000	39.000	39.000	39.000	12,000
2023-02-20	38.950	39.150	38.850	38.950	38.950	21,000
2023-02-17	39.350	39.400	38.950	38.950	38.950	22,000
2023-02-16	38.850	39.400	38.850	39.350	39.350	17,000
2023-02-15	39.250	39.300	38.900	38.900	38.900	14,000
2023-02-14	39.150	39.400	39.150	39.200	39.200	21,000
2023-02-13	39.550	39.750	38.850	39.150	39.150	31,000
2023-02-10	40.000	40.300	39.800	39.900	39.900	33,000
2023-02-09	39.650	40.200	39.650	40.000	40.000	55,000
2023-02-08	39.650	39.800	39.600	39.650	39.650	13,000

← NewerPage 15 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.