Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	48.050	48.350	48.050	48.350	48.350	317,000
2022-08-05	48.100	48.300	48.100	48.200	48.200	75,000
2022-08-04	48.050	48.250	48.000	48.100	48.100	242,000
2022-08-03	48.050	48.350	47.900	48.050	48.050	245,000
2022-08-02	48.250	48.600	47.850	48.050	48.050	114,000
2022-08-01	48.300	48.500	48.200	48.250	48.250	114,000
2022-07-29	48.000	48.400	48.000	48.350	48.350	379,000
2022-07-28	47.700	48.200	47.700	48.000	48.000	276,000
2022-07-27	47.700	47.850	47.500	47.650	47.650	195,000
2022-07-26	46.900	47.850	46.900	47.850	47.850	293,000
2022-07-25	46.200	46.950	46.100	46.900	46.900	330,000
2022-07-22	46.400	46.600	45.700	46.200	46.200	168,000
2022-07-21	46.600	46.750	46.350	46.400	46.400	109,000
2022-07-20	46.350	46.700	46.350	46.600	46.600	115,000
2022-07-19	46.200	46.600	46.200	46.450	46.450	82,000
2022-07-18	45.500	46.400	45.500	46.200	46.200	236,000
2022-07-15	45.400	45.800	45.400	45.450	45.450	90,000
2022-07-14	45.350	45.700	45.350	45.600	45.600	103,000
2022-07-13	45.200	45.400	45.200	45.350	45.350	172,000
2022-07-12	45.000	45.300	44.950	45.150	45.150	201,000
2022-07-11	44.200	44.950	44.200	44.950	44.950	289,000
2022-07-08	44.600	44.700	43.850	44.100	44.100	83,000
2022-07-07	44.200	44.600	44.050	44.600	44.600	152,000
2022-07-06	45.200	45.300	43.950	44.100	44.100	149,000
2022-07-05	44.750	45.500	44.700	45.200	45.200	258,000
2022-07-04	44.300	44.750	44.250	44.600	44.600	245,000
2022-07-01	44.200	44.600	44.150	44.250	44.250	303,000
2022-06-30	43.300	44.500	43.300	44.150	44.150	294,000
2022-06-29	42.900	43.250	42.900	43.200	43.200	39,000
2022-06-28	43.000	43.500	42.700	42.850	42.850	69,000
2022-06-27	42.900	43.200	42.750	43.000	43.000	85,000
2022-06-24	42.300	43.200	42.300	42.750	42.750	170,000
2022-06-23	43.200	43.500	42.200	42.200	42.200	164,000
2022-06-22	43.100	44.700	43.000	43.100	43.100	368,000
2022-06-21	43.050	45.150	43.050	43.050	43.050	437,000
2022-06-20	43.500	43.700	42.400	43.000	43.000	72,000
2022-06-17	43.300	43.600	43.150	43.500	43.500	164,000
2022-06-16	43.850	44.000	43.400	43.450	43.450	72,000
2022-06-15	43.950	44.100	43.500	43.800	43.800	87,000
2022-06-14	44.750	44.900	43.200	43.950	43.950	104,000
2022-06-13	45.150	45.150	44.800	44.900	44.900	31,000
2022-06-10	45.050	45.350	45.050	45.250	45.250	152,000
2022-06-09	45.100	45.200	44.900	45.050	45.050	54,000
2022-06-08	45.150	45.300	45.050	45.100	45.100	100,000
2022-06-07	45.550	45.600	45.150	45.200	45.200	76,000
2022-06-06	45.400	45.650	45.350	45.600	45.600	204,000
2022-06-02	45.300	45.500	45.200	45.450	45.450	200,000
2022-06-01	44.600	45.300	44.450	45.300	45.300	298,000
2022-05-31	44.000	44.650	44.000	44.600	44.600	244,000
2022-05-30	43.500	44.200	43.450	44.200	44.200	195,000
2022-05-27	43.150	43.500	43.150	43.500	43.500	116,000
2022-05-26	43.050	43.300	43.050	43.150	43.150	85,000
2022-05-25	42.800	43.100	42.700	43.100	43.100	121,000
2022-05-24	43.000	43.100	42.700	42.800	42.800	49,000
2022-05-23	43.000	43.150	42.550	43.000	43.000	53,000
2022-05-20	42.950	43.700	42.800	43.200	43.200	23,000
2022-05-19	43.500	44.000	43.200	43.200	43.200	44,000
2022-05-18	44.000	44.550	43.400	43.650	43.650	80,000
2022-05-17	44.400	44.700	44.100	44.300	44.300	53,000
2022-05-16	45.500	46.000	44.650	44.650	44.650	52,000

← NewerPage 18 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.