Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	39.750	39.800	39.550	39.650	39.650	22,000
2023-02-06	40.000	40.000	39.700	39.750	39.750	12,000
2023-02-03	39.700	40.150	39.700	40.000	40.000	35,000
2023-02-02	39.750	39.750	39.600	39.700	39.700	15,000
2023-02-01	39.650	39.750	39.600	39.750	39.750	19,000
2023-01-31	39.750	39.800	39.600	39.650	39.650	22,000
2023-01-30	39.750	40.000	39.600	39.750	39.750	15,000
2023-01-17	39.850	39.850	39.350	39.350	39.350	7,000
2023-01-16	39.700	39.800	39.450	39.800	39.800	19,000
2023-01-13	40.100	40.100	39.700	39.850	39.850	21,000
2023-01-12	40.550	40.600	40.300	40.350	40.350	30,000
2023-01-11	41.500	41.800	40.750	40.750	40.750	85,000
2023-01-10	41.900	42.050	41.200	41.400	41.400	31,000
2023-01-09	41.650	42.050	41.250	41.800	41.800	33,000
2023-01-06	42.000	42.000	41.450	41.500	41.500	38,000
2023-01-05	42.100	42.400	41.900	41.950	41.950	18,000
2023-01-04	42.100	42.250	41.700	42.100	42.100	18,000
2023-01-03	42.300	42.450	41.900	42.150	42.150	18,000
2022-12-30	42.200	42.450	42.200	42.300	42.300	27,000
2022-12-29	42.000	42.250	41.800	42.200	42.200	27,000
2022-12-28	42.150	42.600	42.100	42.100	42.100	41,000
2022-12-27	42.000	42.000	41.500	41.800	41.800	22,000
2022-12-26	41.300	41.850	41.300	41.800	41.800	40,000
2022-12-23	42.400	42.400	41.300	41.300	41.300	36,000
2022-12-22	42.500	42.900	42.200	42.400	42.400	28,000
2022-12-21	43.000	43.400	42.400	42.400	42.400	42,000
2022-12-20	44.100	44.600	42.200	42.900	42.900	104,000
2022-12-19	44.600	45.000	44.000	44.000	44.000	74,000
2022-12-16	45.800	46.200	44.200	44.800	44.800	88,000
2022-12-15	45.750	46.500	45.700	45.750	45.750	138,000
2022-12-14	44.200	46.600	44.200	45.600	45.600	245,000
2022-12-13	44.000	45.100	43.950	44.050	44.050	131,000
2022-12-12	44.000	44.250	43.650	43.950	43.950	24,000
2022-12-09	43.900	44.300	43.850	44.000	44.000	32,000
2022-12-08	44.000	44.300	43.700	43.850	43.850	50,000
2022-12-07	43.950	44.200	43.800	44.000	44.000	35,000
2022-12-06	43.950	44.350	43.950	44.050	44.050	29,000
2022-12-05	44.100	44.400	44.050	44.150	44.150	65,000
2022-12-02	44.100	44.200	43.800	44.050	44.050	21,000
2022-12-01	43.650	44.250	43.650	44.050	44.050	34,000
2022-11-30	43.700	44.100	43.500	43.800	43.800	28,000
2022-11-29	43.750	44.200	43.700	43.900	43.900	25,000
2022-11-28	43.600	44.100	43.600	44.000	44.000	18,000
2022-11-25	43.850	44.200	43.650	43.700	43.700	42,000
2022-11-24	43.750	44.100	43.500	43.800	43.800	36,000
2022-11-23	43.750	44.100	43.300	43.750	43.750	34,000
2022-11-22	43.550	44.050	43.500	43.750	43.750	21,000
2022-11-21	43.900	44.100	43.400	43.700	43.700	27,000
2022-11-18	44.100	44.600	43.900	43.900	43.900	27,000
2022-11-17	44.350	44.800	44.100	44.100	44.100	33,000
2022-11-16	43.900	45.200	43.900	44.350	44.350	49,000
2022-11-15	45.600	45.850	43.950	43.950	43.950	62,000
2022-11-14	46.700	47.000	45.800	45.800	45.800	43,000
2022-11-11	47.650	47.800	46.600	46.700	46.700	73,000
2022-11-10	47.750	48.700	47.350	47.600	47.600	37,000
2022-11-09	48.950	49.300	47.600	47.700	47.700	73,000
2022-11-08	49.000	49.400	48.700	48.950	48.950	38,000
2022-11-07	49.000	49.700	48.800	49.000	49.000	64,000
2022-11-04	48.650	49.200	48.600	49.000	49.000	41,000
2022-11-03	49.050	49.100	48.450	48.650	48.650	17,000

← NewerPage 16 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.