Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	49.300	49.400	48.700	49.050	49.050	63,000
2022-11-01	49.000	50.000	49.000	49.300	49.300	102,000
2022-10-31	47.900	49.600	47.900	49.300	49.300	198,000
2022-10-28	47.950	48.650	47.750	47.850	47.850	51,000
2022-10-27	46.900	48.400	46.900	48.100	48.100	121,000
2022-10-26	46.700	47.050	46.600	46.800	46.800	33,000
2022-10-25	46.400	47.050	46.400	46.600	46.600	43,000
2022-10-24	46.100	47.100	46.100	46.450	46.450	50,000
2022-10-21	47.500	47.500	45.400	46.000	46.000	81,000
2022-10-20	47.850	48.100	47.100	47.400	47.400	49,000
2022-10-19	48.350	48.600	48.000	48.100	48.100	51,000
2022-10-18	47.950	48.500	47.200	48.300	48.300	70,000
2022-10-17	48.500	48.700	47.800	47.950	47.950	73,000
2022-10-14	47.150	48.500	47.150	48.150	48.150	69,000
2022-10-13	48.500	48.600	46.850	47.150	47.150	104,000
2022-10-12	48.100	48.500	47.900	48.000	48.000	66,000
2022-10-11	49.800	49.900	48.000	48.150	48.150	87,000
2022-10-07	50.000	50.500	49.700	50.500	50.500	71,000
2022-10-06	51.700	52.500	49.550	49.700	49.700	223,000
2022-10-05	49.300	51.800	49.300	51.500	51.500	258,000
2022-10-04	49.600	49.750	49.200	49.250	49.250	96,000
2022-10-03	50.400	50.600	49.500	49.550	49.550	81,000
2022-09-30	50.700	50.800	50.200	50.400	50.400	70,000
2022-09-29	50.100	51.000	50.100	50.900	50.900	142,000
2022-09-28	53.300	53.700	50.100	50.100	50.100	177,000
2022-09-27	53.200	53.600	52.800	53.200	53.200	65,000
2022-09-26	53.200	53.900	53.100	53.200	53.200	126,000
2022-09-23	53.800	54.200	53.200	53.500	53.500	91,000
2022-09-22	54.600	54.600	53.500	53.800	53.800	102,000
2022-09-21	55.700	55.700	54.300	54.700	54.700	255,000
2022-09-20	55.700	56.700	55.200	55.600	55.600	411,000
2022-09-19	55.200	55.800	55.200	55.700	55.700	154,000
2022-09-16	54.400	55.600	54.400	55.300	55.300	221,000
2022-09-15	55.800	56.600	54.400	54.400	54.400	290,000
2022-09-14	53.700	55.700	53.700	55.600	55.600	351,000
2022-09-13	55.500	55.500	53.900	53.900	53.900	353,000
2022-09-12	53.800	55.200	53.800	54.900	54.900	523,000
2022-09-08	51.200	53.500	51.200	53.400	53.400	505,000
2022-09-07	49.500	51.200	49.500	51.100	51.100	297,000
2022-09-06	49.050	49.600	49.000	49.500	49.500	164,000
2022-09-05	49.100	49.700	47.500	49.250	49.250	254,000
2022-09-02	50.800	50.900	50.100	50.100	50.100	83,000
2022-09-01	50.700	50.900	50.600	50.800	50.800	36,000
2022-08-31	50.500	51.300	50.500	50.800	50.800	230,000
2022-08-30	50.800	51.100	50.600	50.600	50.600	84,000
2022-08-29	50.900	51.100	50.700	50.700	50.700	126,000
2022-08-26	50.000	51.300	50.000	51.100	51.100	255,000
2022-08-25	51.000	51.200	49.800	50.100	50.100	239,000
2022-08-24	52.000	52.000	51.000	51.000	51.000	243,000
2022-08-23	52.800	53.200	51.700	52.000	52.000	379,000
2022-08-22	52.200	52.800	52.200	52.700	52.700	272,000
2022-08-19	51.300	52.300	51.100	52.300	52.300	401,000
2022-08-18	50.200	51.400	50.000	51.300	51.300	459,000
2022-08-17	49.700	50.500	49.450	50.200	50.200	689,000
2022-08-16	49.550	49.850	49.500	49.700	49.700	130,000
2022-08-15	49.600	49.800	49.450	49.500	49.500	136,000
2022-08-12	49.350	49.650	49.350	49.600	49.600	91,000
2022-08-11	49.050	49.600	48.950	49.450	49.450	394,000
2022-08-10	48.750	49.150	48.750	49.050	49.050	119,000
2022-08-09	48.300	48.900	48.300	48.850	48.850	225,000

← NewerPage 17 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.