Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.950	24.700	23.850	23.900	23.900	39,000
2026-04-23	24.300	24.750	24.300	24.750	24.750	4,000
2026-04-22	24.850	24.850	24.000	24.800	24.800	15,000
2026-04-21	24.950	24.950	23.900	24.850	24.850	8,000
2026-04-20	24.700	24.950	24.650	24.950	24.950	13,000
2026-04-17	24.800	24.900	24.800	24.900	24.900	4,000
2026-04-16	24.950	24.950	24.450	24.900	24.900	9,000
2026-04-15	24.950	24.950	24.800	24.800	24.800	18,000
2026-04-14	24.900	25.000	24.900	25.000	25.000	12,000
2026-04-13	25.100	25.100	25.000	25.050	25.050	14,020
2026-04-10	25.100	25.100	25.100	25.100	25.100	9,034
2026-04-09	25.400	25.400	24.800	24.900	24.900	14,000
2026-04-08	25.050	25.100	24.800	24.850	24.850	20,000
2026-04-07	24.100	25.050	24.100	25.000	25.000	68,000
2026-04-02	24.000	24.150	24.000	24.150	24.150	3,000
2026-04-01	24.250	24.250	23.900	24.050	24.050	6,000
2026-03-31	24.350	24.350	23.900	23.900	23.900	12,000
2026-03-30	24.650	24.650	24.150	24.450	24.450	8,000
2026-03-27	24.100	24.650	23.900	24.650	24.650	12,000
2026-03-26	24.450	24.450	24.450	24.450	24.450	0
2026-03-25	24.150	24.450	24.000	24.450	24.450	10,000
2026-03-24	25.000	25.000	24.400	24.600	24.600	15,000
2026-03-23	24.500	24.950	24.300	24.950	24.950	10,000
2026-03-20	24.750	24.750	24.550	24.550	24.550	11,000
2026-03-19	24.700	24.750	24.700	24.750	24.750	6,000
2026-03-18	24.500	24.750	24.500	24.750	24.750	4,009
2026-03-17	24.000	25.000	24.000	25.000	25.000	7,002
2026-03-16	23.900	24.400	23.900	24.100	24.100	16,000
2026-03-13	23.850	23.900	23.750	23.900	23.900	13,033
2026-03-12	23.500	23.800	23.500	23.800	23.800	4,000
2026-03-11	23.600	24.000	23.500	23.500	23.500	6,000
2026-03-10	23.700	23.700	23.600	23.600	23.600	7,000
2026-03-09	23.950	24.000	23.500	23.700	23.700	21,000
2026-03-06	23.500	23.900	23.500	23.850	23.850	5,000
2026-03-05	22.800	23.150	22.800	23.150	23.150	4,000
2026-03-04	23.500	23.500	23.500	23.500	23.500	0
2026-03-03	23.850	23.850	23.500	23.500	23.500	19,000
2026-03-02	24.000	24.000	23.650	23.650	23.650	9,001
2026-02-26	24.450	24.450	23.850	23.850	23.850	2,000
2026-02-25	26.000	26.000	23.850	23.850	23.850	59,000
2026-02-24	23.300	24.000	23.300	23.800	23.800	5,000
2026-02-23	23.750	23.750	23.650	23.650	23.650	8,000
2026-02-11	24.400	24.400	23.700	23.750	23.750	31,346
2026-02-10	24.000	24.400	23.250	24.400	24.400	22,000
2026-02-09	24.000	24.000	24.000	24.000	24.000	10,000
2026-02-06	23.950	24.000	23.850	24.000	24.000	21,000
2026-02-05	23.600	24.000	23.600	24.000	24.000	5,000
2026-02-04	23.950	24.050	23.600	24.050	24.050	21,000
2026-02-03	23.950	23.950	23.950	23.950	23.950	1,000
2026-02-02	24.000	24.000	24.000	24.000	24.000	1,000
2026-01-30	24.000	24.000	23.200	23.550	23.550	28,000
2026-01-29	23.650	23.750	23.600	23.750	23.750	3,000
2026-01-28	24.450	24.450	24.000	24.000	24.000	5,000
2026-01-27	25.050	25.050	24.000	24.000	24.000	9,000
2026-01-26	24.050	24.450	24.000	24.450	24.450	3,000
2026-01-23	24.500	24.500	24.500	24.500	24.500	0
2026-01-22	24.700	24.700	24.250	24.500	24.500	4,005
2026-01-21	24.000	24.650	24.000	24.650	24.650	5,000
2026-01-20	24.200	24.200	24.050	24.050	24.050	3,000
2026-01-19	24.300	25.050	24.300	24.300	24.300	8,000

← NewerPage 3 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.