Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	42.050	42.050	41.650	41.850	41.850	5,000
2022-02-11	41.950	41.950	41.700	41.850	41.850	5,000
2022-02-10	42.300	42.300	42.000	42.000	42.000	7,000
2022-02-09	41.800	42.100	41.650	41.650	41.650	8,000
2022-02-08	42.050	42.200	41.750	42.100	42.100	12,000
2022-02-07	42.150	42.200	41.800	42.100	42.100	9,000
2022-01-26	41.900	42.100	41.750	42.100	42.100	14,000
2022-01-25	42.050	42.200	41.750	42.050	42.050	30,000
2022-01-24	42.050	42.150	41.700	42.100	42.100	24,000
2022-01-21	42.050	42.350	41.900	42.200	42.200	14,000
2022-01-20	42.200	42.300	42.200	42.250	42.250	10,000
2022-01-19	42.300	42.400	42.100	42.100	42.100	9,000
2022-01-18	42.500	42.500	42.400	42.450	42.450	29,000
2022-01-17	42.700	43.050	42.550	42.700	42.700	13,000
2022-01-14	43.050	43.100	42.650	42.900	42.900	9,000
2022-01-13	43.150	43.200	42.950	42.950	42.950	12,000
2022-01-12	43.200	43.200	42.800	42.800	42.800	7,000
2022-01-11	43.150	43.300	43.000	43.250	43.250	12,000
2022-01-10	43.300	43.400	43.150	43.300	43.300	9,000
2022-01-07	43.350	43.500	43.300	43.500	43.500	10,000
2022-01-06	43.400	43.500	43.300	43.500	43.500	9,000
2022-01-05	43.600	43.650	43.400	43.550	43.550	8,000
2022-01-04	43.600	43.600	43.450	43.600	43.600	11,000
2022-01-03	43.500	43.800	43.400	43.600	43.600	10,000
2021-12-30	43.500	43.800	43.400	43.400	43.400	15,000
2021-12-29	43.850	43.850	43.450	43.800	43.800	6,000
2021-12-28	43.500	43.900	43.450	43.900	43.900	5,000
2021-12-27	43.900	43.950	43.400	43.950	43.950	9,000
2021-12-24	43.600	43.900	43.600	43.900	43.900	3,000
2021-12-23	43.550	44.100	43.500	44.100	44.100	28,000
2021-12-22	43.600	44.100	43.450	43.450	43.450	14,000
2021-12-21	43.550	44.100	43.450	44.100	44.100	23,000
2021-12-20	44.000	44.100	43.500	43.500	43.500	13,000
2021-12-17	44.000	44.100	43.450	43.450	43.450	14,000
2021-12-16	44.150	44.150	43.650	44.100	44.100	20,000
2021-12-15	44.000	44.250	43.950	44.250	44.250	22,000
2021-12-14	44.050	44.150	43.600	44.150	44.150	19,000
2021-12-13	44.000	44.150	43.650	44.150	44.150	23,000
2021-12-10	44.050	44.200	43.600	43.600	43.600	24,000
2021-12-09	44.200	44.200	43.500	44.200	44.200	29,000
2021-12-08	43.550	44.200	43.450	44.200	44.200	32,000
2021-12-07	44.300	44.300	43.500	44.100	44.100	55,000
2021-12-06	44.500	44.500	44.000	44.400	44.400	33,000
2021-12-03	44.300	44.500	43.700	43.700	43.700	34,000
2021-12-02	44.350	44.600	43.950	44.550	44.550	39,000
2021-12-01	45.000	45.000	43.950	44.650	44.650	73,000
2021-11-30	45.200	45.200	44.400	44.950	44.950	40,000
2021-11-29	45.600	45.600	44.450	45.000	45.000	69,000
2021-11-26	45.750	45.750	45.300	45.700	45.700	44,000
2021-11-25	46.100	46.100	45.550	45.750	45.750	30,000
2021-11-24	46.350	46.600	46.000	46.300	46.300	62,000
2021-11-23	46.650	46.650	46.250	46.550	46.550	15,000
2021-11-22	46.700	46.700	46.350	46.700	46.700	10,000
2021-11-19	46.700	46.750	46.300	46.700	46.700	22,000
2021-11-18	46.950	47.000	46.700	46.750	46.750	10,000
2021-11-17	47.000	47.100	46.950	47.000	47.000	13,000
2021-11-16	47.100	47.100	47.000	47.000	47.000	310,000
2021-11-15	47.300	47.350	47.000	47.200	47.200	16,000
2021-11-12	47.200	47.300	47.000	47.300	47.300	43,000
2021-11-11	47.200	47.350	47.150	47.300	47.300	30,000

← NewerPage 20 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.