Ma Kuang Healthcare Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 1,000 |
| 2026-01-15 | 25.000 | 25.300 | 25.000 | 25.300 | 25.300 | 2,000 |
| 2026-01-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,000 |
| 2026-01-13 | 25.000 | 25.000 | 24.550 | 25.000 | 25.000 | 18,000 |
| 2026-01-12 | 25.400 | 25.400 | 24.600 | 24.800 | 24.800 | 5,000 |
| 2026-01-09 | 25.500 | 25.500 | 24.700 | 25.000 | 25.000 | 4,000 |
| 2026-01-08 | 25.450 | 25.450 | 24.600 | 25.150 | 25.150 | 13,017 |
| 2026-01-07 | 25.250 | 25.950 | 24.750 | 25.500 | 25.500 | 6,000 |
| 2026-01-06 | 24.750 | 25.300 | 24.700 | 25.150 | 25.150 | 19,100 |
| 2026-01-05 | 25.400 | 26.500 | 24.500 | 24.750 | 24.750 | 20,014 |
| 2026-01-02 | 25.000 | 25.000 | 24.250 | 24.950 | 24.950 | 9,000 |
| 2025-12-31 | 24.500 | 24.550 | 24.500 | 24.550 | 24.550 | 2,000 |
| 2025-12-30 | 24.350 | 24.700 | 24.350 | 24.600 | 24.600 | 3,000 |
| 2025-12-29 | 24.250 | 24.550 | 24.250 | 24.550 | 24.550 | 2,303 |
| 2025-12-26 | 24.000 | 24.800 | 24.000 | 24.800 | 24.800 | 2,004 |
| 2025-12-24 | 24.300 | 24.300 | 24.250 | 24.300 | 24.300 | 7,000 |
| 2025-12-23 | 23.900 | 24.650 | 23.700 | 24.600 | 24.600 | 22,000 |
| 2025-12-22 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 1,000 |
| 2025-12-19 | 24.700 | 24.700 | 24.550 | 24.550 | 24.550 | 6,000 |
| 2025-12-18 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 2,000 |
| 2025-12-17 | 23.250 | 24.200 | 23.250 | 24.200 | 24.200 | 6,000 |
| 2025-12-16 | 24.550 | 24.550 | 23.300 | 23.750 | 23.750 | 43,000 |
| 2025-12-15 | 24.950 | 25.500 | 24.550 | 24.550 | 24.550 | 8,000 |
| 2025-12-12 | 25.450 | 25.500 | 24.500 | 24.500 | 24.500 | 32,000 |
| 2025-12-11 | 25.500 | 25.700 | 24.500 | 25.200 | 25.200 | 36,002 |
| 2025-12-10 | 25.500 | 25.850 | 24.100 | 25.500 | 25.500 | 63,000 |
| 2025-12-09 | 24.200 | 25.700 | 24.200 | 25.500 | 25.500 | 76,000 |
| 2025-12-08 | 23.800 | 25.750 | 23.800 | 24.000 | 24.000 | 76,000 |
| 2025-12-05 | 23.300 | 24.400 | 23.300 | 23.450 | 23.450 | 50,000 |
| 2025-12-04 | 22.900 | 24.400 | 22.600 | 24.000 | 24.000 | 195,327 |
| 2025-12-03 | 22.850 | 23.200 | 22.850 | 22.850 | 22.850 | 41,000 |
| 2025-12-02 | 22.850 | 23.200 | 22.850 | 23.200 | 23.200 | 23,000 |
| 2025-12-01 | 22.650 | 23.200 | 22.350 | 23.150 | 23.150 | 34,000 |
| 2025-11-28 | 22.450 | 22.950 | 22.150 | 22.650 | 22.650 | 22,000 |
| 2025-11-27 | 22.700 | 23.150 | 22.100 | 22.450 | 22.450 | 54,000 |
| 2025-11-26 | 22.300 | 23.400 | 22.300 | 23.400 | 23.400 | 47,000 |
| 2025-11-25 | 22.000 | 23.500 | 21.800 | 23.400 | 23.400 | 42,000 |
| 2025-11-24 | 22.000 | 23.000 | 21.800 | 23.000 | 23.000 | 33,000 |
| 2025-11-21 | 22.350 | 22.850 | 21.000 | 22.800 | 22.800 | 39,000 |
| 2025-11-20 | 21.800 | 23.000 | 21.750 | 22.700 | 22.700 | 17,000 |
| 2025-11-19 | 23.000 | 23.000 | 21.900 | 21.900 | 21.900 | 21,000 |
| 2025-11-18 | 23.200 | 24.600 | 22.950 | 23.000 | 23.000 | 194,000 |
| 2025-11-17 | 23.350 | 23.900 | 23.000 | 23.900 | 23.900 | 7,000 |
| 2025-11-14 | 23.950 | 23.950 | 23.800 | 23.950 | 23.950 | 4,000 |
| 2025-11-13 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 1,000 |
| 2025-11-12 | 23.750 | 23.850 | 23.750 | 23.750 | 23.750 | 8,000 |
| 2025-11-11 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 1,000 |
| 2025-11-10 | 23.350 | 23.950 | 23.350 | 23.800 | 23.800 | 15,000 |
| 2025-11-07 | 24.300 | 24.300 | 24.150 | 24.150 | 24.150 | 5,000 |
| 2025-11-06 | 24.550 | 24.800 | 24.200 | 24.400 | 24.400 | 14,000 |
| 2025-11-05 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 1,000 |
| 2025-11-04 | 24.400 | 25.200 | 24.300 | 24.550 | 24.550 | 12,000 |
| 2025-11-03 | 25.500 | 25.500 | 24.400 | 24.400 | 24.400 | 20,000 |
| 2025-10-31 | 24.650 | 25.000 | 24.450 | 24.700 | 24.700 | 13,000 |
| 2025-10-30 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 1,000 |
| 2025-10-29 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2025-10-28 | 24.750 | 25.200 | 24.650 | 25.200 | 25.200 | 7,000 |
| 2025-10-27 | 24.800 | 25.150 | 24.600 | 24.800 | 24.800 | 17,000 |
| 2025-10-23 | 25.000 | 25.450 | 24.850 | 25.450 | 25.450 | 10,000 |
| 2025-10-22 | 25.050 | 25.050 | 25.000 | 25.000 | 25.000 | 15,000 |
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.