Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25.150	25.400	25.050	25.050	25.050	24,000
2025-10-20	25.050	25.650	25.050	25.650	25.650	17,000
2025-10-17	25.350	25.350	25.050	25.250	25.250	5,184
2025-10-16	24.600	25.500	24.600	25.150	25.150	17,000
2025-10-15	25.100	25.100	24.650	24.650	24.650	3,000
2025-10-14	24.300	25.550	24.300	24.950	24.950	8,075
2025-10-13	23.900	23.900	23.900	23.900	23.900	1,000
2025-10-09	22.600	24.500	22.600	24.500	24.500	18,061
2025-10-08	24.650	24.850	24.350	24.600	24.600	16,000
2025-10-07	25.600	25.600	24.850	25.050	25.050	9,000
2025-10-03	25.050	25.450	24.800	25.450	25.450	9,000
2025-10-02	25.050	25.400	25.000	25.300	25.300	15,050
2025-10-01	25.000	25.000	24.650	25.000	25.000	5,000
2025-09-30	24.850	24.850	24.850	24.850	24.850	1,000
2025-09-29	24.850	24.850	24.850	24.850	24.850	0
2025-09-26	25.000	25.000	24.850	24.850	24.850	4,010
2025-09-25	25.650	25.650	25.650	25.650	25.650	1,000
2025-09-24	24.700	25.200	24.650	25.200	25.200	10,000
2025-09-23	25.000	25.000	24.650	24.650	24.650	5,000
2025-09-22	25.700	25.700	25.000	25.000	25.000	6,000
2025-09-19	25.100	25.100	25.000	25.000	25.000	19,000
2025-09-18	25.450	25.450	25.000	25.050	25.050	16,000
2025-09-17	25.050	25.050	24.700	24.750	24.750	14,000
2025-09-16	24.500	25.000	24.400	24.600	24.600	22,000
2025-09-15	24.650	24.650	24.450	24.450	24.450	13,017
2025-09-12	25.100	25.200	24.550	24.550	24.550	118,010
2025-09-11	25.000	25.100	25.000	25.100	25.100	33,000
2025-09-10	25.500	25.500	25.000	25.000	25.000	67,042
2025-09-09	27.850	27.850	25.000	25.600	25.600	30,200
2025-09-08	25.800	25.850	25.000	25.500	25.500	29,100
2025-09-05	25.700	25.750	25.700	25.750	25.750	7,000
2025-09-04	25.550	26.000	25.500	25.600	25.600	18,040
2025-09-03	26.300	26.300	25.400	25.700	25.700	21,154
2025-09-02	26.500	26.500	26.350	26.350	26.350	90,000
2025-09-01	26.450	26.500	26.350	26.500	26.500	11,028
2025-08-29	26.700	26.750	26.300	26.600	26.600	17,000
2025-08-28	26.550	27.000	26.550	26.800	26.800	8,000
2025-08-27	27.400	27.550	26.150	26.550	26.550	133,000
2025-08-26	27.700	27.700	27.150	27.300	27.300	39,000
2025-08-25	28.500	28.950	27.800	27.950	27.950	6,056
2025-08-22	27.450	27.850	27.450	27.850	27.850	2,042
2025-08-21	27.750	27.950	27.100	27.700	27.700	26,000
2025-08-20	27.900	27.900	27.900	27.900	27.900	7,000
2025-08-19	27.950	27.950	27.900	27.900	27.900	87,000
2025-08-18	27.800	27.800	27.750	27.800	27.800	155,202
2025-08-15	27.650	28.000	27.650	27.800	27.800	16,000
2025-08-14	28.350	28.350	28.150	28.150	28.150	113,000
2025-08-13	28.350	28.350	28.350	28.350	28.350	150,000
2025-08-12	28.450	28.450	27.650	28.400	28.400	18,000
2025-08-11	28.500	28.500	28.450	28.450	28.450	5,116
2025-08-08	28.450	28.450	28.450	28.450	28.450	108,000
2025-08-07	28.700	28.700	28.500	28.500	28.500	28,000
2025-08-06	28.850	29.050	28.700	28.700	28.700	36,115
2025-08-05	28.800	29.050	28.750	29.000	29.000	19,000
2025-08-04	28.650	28.900	28.600	28.900	28.900	24,000
2025-08-01	28.800	28.800	28.800	28.800	28.800	0
2025-07-31	28.850	28.850	28.750	28.800	28.800	17,000
2025-07-30	28.750	28.950	28.750	28.950	28.950	15,000
2025-07-29	28.700	28.700	28.600	28.700	28.700	28,000
2025-07-28	28.600	29.000	28.600	28.700	28.700	27,000

← NewerPage 5 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.