Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	45.050	46.500	45.050	45.900	45.900	139,000
2022-05-12	45.200	45.500	45.000	45.050	45.050	26,000
2022-05-11	45.300	45.450	45.150	45.400	45.400	161,000
2022-05-10	44.450	45.400	44.400	45.400	45.400	79,000
2022-05-09	45.050	45.400	45.000	45.100	45.100	172,000
2022-05-06	43.500	45.300	43.500	45.000	45.000	213,000
2022-05-05	43.600	43.700	43.300	43.600	43.600	98,000
2022-05-04	43.600	43.750	43.400	43.450	43.450	97,000
2022-05-03	43.000	43.600	42.900	43.600	43.600	164,000
2022-04-29	42.500	43.200	42.500	43.000	43.000	59,000
2022-04-28	42.300	42.600	42.250	42.450	42.450	62,000
2022-04-27	42.500	42.500	42.000	42.200	42.200	34,000
2022-04-26	42.600	42.700	42.200	42.650	42.650	57,000
2022-04-25	42.800	42.800	42.500	42.600	42.600	42,000
2022-04-22	42.400	42.950	42.350	42.950	42.950	126,000
2022-04-21	41.900	42.250	41.900	42.250	42.250	22,000
2022-04-20	41.900	42.000	41.750	41.950	41.950	36,000
2022-04-19	43.500	43.700	41.950	41.950	41.950	58,000
2022-04-18	46.000	46.000	43.900	43.900	43.900	42,000
2022-04-15	47.100	47.100	46.100	46.100	46.100	58,000
2022-04-14	47.150	47.400	47.050	47.200	47.200	204,000
2022-04-13	46.950	47.200	46.950	47.150	47.150	122,000
2022-04-12	46.400	46.800	45.950	46.800	46.800	117,000
2022-04-11	46.700	47.000	46.000	46.550	46.550	27,000
2022-04-08	46.400	49.100	46.100	46.500	46.500	36,000
2022-04-07	46.900	46.900	46.200	46.650	46.650	10,000
2022-04-06	46.400	47.200	46.400	46.950	46.950	56,000
2022-04-01	46.450	46.450	46.000	46.400	46.400	33,000
2022-03-31	45.600	46.700	45.600	46.450	46.450	65,000
2022-03-30	45.700	46.000	45.600	45.600	45.600	8,000
2022-03-29	45.800	46.000	45.700	46.000	46.000	7,000
2022-03-28	45.850	46.000	45.750	46.000	46.000	20,000
2022-03-25	45.200	45.800	45.000	45.800	45.800	56,000
2022-03-24	45.100	45.150	44.600	45.150	45.150	14,000
2022-03-23	44.500	45.000	44.400	44.800	44.800	21,000
2022-03-22	45.450	45.450	44.650	44.650	44.650	19,000
2022-03-21	45.850	45.850	45.400	45.600	45.600	19,000
2022-03-18	45.950	45.950	45.550	45.850	45.850	24,000
2022-03-17	45.900	46.100	45.450	45.950	45.950	90,000
2022-03-16	46.050	46.200	45.500	45.900	45.900	53,000
2022-03-15	46.050	46.200	45.600	46.050	46.050	45,000
2022-03-14	46.550	46.800	45.750	46.200	46.200	142,000
2022-03-11	45.500	46.500	45.500	46.500	46.500	160,000
2022-03-10	45.500	45.750	45.450	45.500	45.500	363,000
2022-03-09	43.700	45.300	43.700	45.300	45.300	121,000
2022-03-08	42.000	43.600	42.000	43.600	43.600	81,000
2022-03-07	41.400	42.000	41.350	42.000	42.000	31,000
2022-03-04	41.300	41.400	41.100	41.400	41.400	14,000
2022-03-03	41.700	41.800	41.100	41.450	41.450	10,000
2022-03-02	41.600	41.600	41.050	41.400	41.400	14,000
2022-03-01	41.600	41.600	41.000	41.400	41.400	15,000
2022-02-25	41.550	41.550	41.150	41.400	41.400	6,000
2022-02-24	41.500	41.500	41.200	41.250	41.250	15,000
2022-02-23	41.500	41.800	41.450	41.800	41.800	14,000
2022-02-22	41.650	41.650	41.250	41.450	41.450	9,000
2022-02-21	41.650	41.650	41.200	41.500	41.500	9,000
2022-02-18	42.000	42.000	41.200	41.350	41.350	6,000
2022-02-17	41.400	41.400	41.200	41.200	41.200	7,000
2022-02-16	41.550	41.650	41.400	41.400	41.400	7,000
2022-02-15	42.000	42.050	41.650	41.700	41.700	5,000

← NewerPage 19 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.