Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.600	29.000	28.600	28.700	28.700	27,000
2025-07-25	29.100	29.100	28.500	28.700	28.700	41,115
2025-07-24	28.900	28.900	28.500	28.650	28.650	9,000
2025-07-23	28.350	28.350	27.850	28.200	28.200	23,000
2025-07-22	28.200	28.300	27.850	27.950	27.950	25,000
2025-07-21	27.750	28.150	27.700	28.150	28.150	13,000
2025-07-18	27.900	27.900	27.800	27.800	27.800	4,000
2025-07-17	27.850	27.850	27.750	27.850	27.850	6,000
2025-07-16	28.000	28.000	27.800	27.800	27.800	8,000
2025-07-15	27.850	27.950	27.700	27.700	27.700	13,000
2025-07-14	27.900	27.900	27.800	27.800	27.800	2,000
2025-07-11	27.950	28.000	27.500	27.800	27.800	48,000
2025-07-10	27.900	27.900	27.900	27.900	27.900	1,000
2025-07-09	27.600	27.950	27.500	27.950	27.950	24,000
2025-07-08	27.650	28.000	27.550	27.550	27.550	11,000
2025-07-07	27.950	28.000	27.800	27.800	27.800	3,000
2025-07-04	27.950	27.950	27.600	27.600	27.600	4,000
2025-07-03	28.000	28.400	27.600	27.600	27.600	22,000
2025-07-02	27.750	27.750	27.400	27.400	27.400	16,010
2025-07-01	28.100	28.100	27.700	27.800	27.800	11,000
2025-06-30	27.950	27.950	27.500	27.500	27.500	24,030
2025-06-27	28.400	28.400	27.550	27.600	27.600	28,244
2025-06-26	28.000	28.100	27.500	27.550	27.550	33,000
2025-06-25	28.200	28.200	27.700	27.700	27.700	3,000
2025-06-24	27.700	28.050	27.650	27.700	27.700	12,000
2025-06-23	28.450	28.450	27.700	27.700	27.700	10,000
2025-06-20	28.000	28.200	27.400	28.100	28.100	30,116
2025-06-19	28.000	28.050	27.450	28.000	28.000	8,377
2025-06-18	27.400	27.400	27.400	27.400	27.400	8,000
2025-06-17	27.750	27.750	27.500	27.500	27.500	27,000
2025-06-16	27.800	28.150	27.600	27.750	27.750	16,000
2025-06-13	27.950	27.950	27.750	27.750	27.750	7,000
2025-06-12	27.700	27.750	27.400	27.750	27.750	7,000
2025-06-11	28.250	28.250	28.250	28.250	28.250	1,000
2025-06-10	27.600	28.000	27.550	27.900	27.900	41,000
2025-06-09	27.700	28.150	27.700	28.150	28.150	7,000
2025-06-06	28.000	28.050	27.750	27.850	27.850	8,000
2025-06-05	27.850	28.100	27.850	28.100	28.100	4,000
2025-06-04	27.950	28.100	27.950	27.950	27.950	14,652
2025-06-03	28.550	28.550	28.550	28.550	28.550	1,000
2025-06-02	28.650	28.650	28.100	28.400	28.400	7,000
2025-05-29	28.500	28.500	27.600	28.100	28.100	26,000
2025-05-28	28.000	28.600	27.500	28.400	28.400	21,000
2025-05-27	28.150	28.350	27.800	27.800	27.800	29,000
2025-05-26	28.300	28.600	28.000	28.050	28.050	24,000
2025-05-23	28.050	28.750	28.000	28.500	28.500	11,000
2025-05-22	28.150	28.750	28.000	28.500	28.500	22,000
2025-05-21	29.150	29.150	28.750	28.750	28.750	3,000
2025-05-20	28.500	29.200	28.000	28.450	28.450	25,000
2025-05-19	28.600	28.950	28.200	28.500	28.500	378,000
2025-05-16	29.450	29.450	28.450	28.600	28.600	5,000
2025-05-15	28.000	28.500	28.000	28.500	28.500	4,000
2025-05-14	28.850	28.900	28.750	28.850	28.850	17,000
2025-05-13	28.950	28.950	28.950	28.950	28.950	1,000
2025-05-12	29.000	29.200	28.700	28.950	28.950	23,028
2025-05-09	29.300	29.650	29.000	29.200	29.200	13,000
2025-05-08	29.900	29.900	29.200	29.200	29.200	16,000
2025-05-07	29.700	30.100	29.300	30.000	30.000	52,160
2025-05-06	29.500	30.000	29.000	30.000	30.000	21,781
2025-05-05	30.050	30.050	29.000	30.000	30.000	21,000

← NewerPage 6 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.