Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.500	39.950	37.900	39.950	39.950	122,017
2026-07-20	38.000	39.650	34.200	37.500	37.500	215,000
2026-07-17	38.000	38.000	34.550	38.000	38.000	585,010
2026-07-16	34.550	34.550	34.550	34.550	34.550	42,000
2026-07-15	30.000	31.450	30.000	31.450	31.450	92,230
2026-07-14	26.350	28.600	26.350	28.600	28.600	123,550
2026-07-13	25.200	26.000	24.900	26.000	26.000	66,000
2026-07-10	24.900	24.900	24.900	24.900	24.900	0
2026-07-09	24.800	24.900	24.750	24.900	24.900	52,001
2026-07-08	24.600	24.750	24.600	24.650	24.650	35,000
2026-07-07	24.800	24.800	24.500	24.750	24.750	34,098
2026-07-06	24.400	24.750	24.350	24.750	24.750	59,750
2026-07-03	24.800	24.800	24.300	24.600	24.600	21,000
2026-07-02	24.500	24.600	24.100	24.600	24.600	71,001
2026-07-01	24.650	24.650	24.000	24.650	24.650	12,000
2026-06-30	23.950	24.800	23.900	24.600	24.600	11,031
2026-06-29	24.350	24.350	23.600	24.250	24.250	13,070
2026-06-26	23.850	24.400	23.600	23.600	23.600	11,100
2026-06-25	24.050	24.200	24.000	24.200	24.200	5,100
2026-06-24	24.800	24.800	24.050	24.450	24.450	12,100
2026-06-23	24.450	24.450	23.850	24.400	24.400	13,100
2026-06-22	24.000	24.450	24.000	24.450	24.450	5,100
2026-06-18	24.250	24.750	24.200	24.750	24.750	7,005
2026-06-17	24.300	24.300	24.000	24.250	24.250	26,000
2026-06-16	24.400	24.400	24.300	24.300	24.300	14,150
2026-06-15	24.750	24.750	24.400	24.500	24.500	31,300
2026-06-12	24.050	24.400	23.700	24.400	24.400	20,000
2026-06-11	24.700	24.700	24.000	24.450	24.450	13,564
2026-06-10	23.100	24.850	23.100	24.750	24.750	38,000
2026-06-09	22.200	22.800	22.200	22.800	22.800	9,000
2026-06-08	22.100	22.300	21.700	22.300	22.300	28,000
2026-06-05	22.200	22.350	22.150	22.350	22.350	9,000
2026-06-04	22.000	22.900	21.950	22.900	22.900	17,000
2026-06-03	21.850	23.000	21.850	23.000	23.000	15,000
2026-06-02	21.550	21.900	21.550	21.850	21.850	28,000
2026-06-01	22.800	22.800	22.350	22.750	22.750	16,000
2026-05-29	22.900	22.900	22.000	22.800	22.800	22,002
2026-05-28	24.900	24.900	22.950	22.950	22.950	15,001
2026-05-27	23.050	23.050	23.000	23.050	23.050	17,000
2026-05-26	23.100	23.900	23.000	23.900	23.900	5,128
2026-05-25	23.100	23.100	23.000	23.100	23.100	22,000
2026-05-22	23.050	23.750	23.000	23.750	23.750	27,055
2026-05-21	23.050	23.050	23.000	23.050	23.050	13,000
2026-05-20	23.300	23.450	23.200	23.450	23.450	9,000
2026-05-19	24.300	24.300	23.300	23.300	23.300	11,001
2026-05-18	24.400	24.400	23.400	24.050	24.050	9,000
2026-05-15	23.900	24.400	23.500	24.400	24.400	8,000
2026-05-14	23.500	23.950	23.350	23.950	23.950	18,000
2026-05-13	23.900	23.900	23.500	23.550	23.550	10,000
2026-05-12	23.400	23.500	23.400	23.500	23.500	7,000
2026-05-11	23.500	23.500	23.400	23.400	23.400	31,000
2026-05-08	23.500	23.900	23.500	23.900	23.900	2,000
2026-05-07	23.500	23.800	23.400	23.800	23.800	7,000
2026-05-06	23.550	23.950	23.500	23.900	23.900	12,000
2026-05-05	23.550	23.950	23.400	23.950	23.950	10,000
2026-05-04	23.750	23.750	23.750	23.750	23.750	1,000
2026-04-30	23.500	23.750	23.200	23.750	23.750	21,000
2026-04-29	23.750	23.950	23.300	23.700	23.700	14,000
2026-04-28	23.500	23.950	23.350	23.950	23.950	23,000
2026-04-27	23.900	23.900	23.400	23.500	23.500	23,000

← NewerPage 2 of 5 · 242 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.