Ma Kuang Healthcare Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.350	29.350	29.150	29.150	29.150	7,001
2025-04-30	30.050	30.050	29.300	29.350	29.350	11,000
2025-04-29	28.850	29.700	28.700	29.550	29.550	12,000
2025-04-28	28.650	28.850	28.650	28.700	28.700	14,000
2025-04-25	28.500	28.650	28.350	28.650	28.650	13,000
2025-04-24	28.500	28.500	28.500	28.500	28.500	1,000
2025-04-23	29.250	29.250	28.300	28.650	28.650	22,000
2025-04-22	28.400	29.250	28.400	29.250	29.250	8,000
2025-04-21	28.000	28.400	28.000	28.400	28.400	2,000
2025-04-18	28.500	28.500	28.500	28.500	28.500	2,000
2025-04-17	28.500	28.500	28.500	28.500	28.500	7,000
2025-04-16	28.500	28.800	28.500	28.800	28.800	2,050
2025-04-15	28.500	29.050	28.150	29.000	29.000	11,000
2025-04-14	29.100	29.150	28.400	28.500	28.500	14,000
2025-04-11	28.550	28.550	28.200	28.200	28.200	11,000
2025-04-10	25.000	28.400	25.000	28.400	28.400	34,000
2025-04-09	27.450	27.450	25.200	27.200	27.200	24,000
2025-04-08	26.950	27.700	26.950	27.450	27.450	42,120
2025-04-07	25.100	27.100	25.100	27.000	27.000	113,000
2025-04-02	27.200	28.400	27.200	27.850	27.850	6,000
2025-04-01	28.250	28.450	28.000	28.100	28.100	5,025
2025-03-31	28.250	28.250	28.000	28.250	28.250	12,000
2025-03-28	28.450	28.450	28.250	28.250	28.250	11,035
2025-03-27	28.550	28.550	28.300	28.300	28.300	2,000
2025-03-26	29.150	29.150	28.950	28.950	28.950	4,000
2025-03-25	28.350	29.100	28.300	29.050	29.050	11,000
2025-03-24	28.250	28.600	28.250	28.600	28.600	2,000
2025-03-21	28.750	28.750	28.150	28.450	28.450	18,532
2025-03-20	28.350	28.500	28.150	28.300	28.300	14,000
2025-03-19	28.550	28.600	28.500	28.550	28.550	13,000
2025-03-18	28.300	29.000	28.300	28.800	28.800	13,000
2025-03-17	28.150	28.350	27.900	28.300	28.300	47,000
2025-03-14	28.800	28.800	28.100	28.100	28.100	9,000
2025-03-13	28.150	28.900	28.000	28.900	28.900	4,000
2025-03-12	28.550	28.700	28.500	28.700	28.700	5,000
2025-03-11	28.050	28.700	28.000	28.650	28.650	21,000
2025-03-10	27.800	29.600	27.800	28.750	28.750	16,000
2025-03-07	29.050	29.050	28.500	28.500	28.500	6,000
2025-03-06	29.050	29.050	29.050	29.050	29.050	0
2025-03-05	29.050	29.050	29.050	29.050	29.050	1,000
2025-03-04	28.150	29.450	28.150	29.050	29.050	15,000
2025-03-03	29.500	29.500	29.000	29.000	29.000	37,000
2025-02-27	29.500	29.500	29.250	29.500	29.500	10,000
2025-02-26	29.450	29.550	29.450	29.500	29.500	19,000
2025-02-25	29.200	29.400	29.200	29.400	29.400	2,000
2025-02-24	29.800	29.800	29.500	29.500	29.500	5,000
2025-02-21	30.100	30.100	29.550	29.750	29.750	22,000
2025-02-20	29.750	30.050	29.300	30.050	30.050	19,004
2025-02-19	29.500	29.800	29.350	29.600	29.600	21,000
2025-02-18	30.150	30.150	29.700	29.900	29.900	4,000
2025-02-17	29.250	30.150	29.250	30.150	30.150	5,000
2025-02-14	29.750	29.750	29.100	29.600	29.600	9,000
2025-02-13	28.750	29.750	28.700	29.300	29.300	28,000
2025-02-12	29.650	30.300	29.350	29.350	29.350	22,000
2025-02-11	30.250	30.250	29.800	29.900	29.900	48,276
2025-02-10	30.250	30.600	30.200	30.350	30.350	23,000
2025-02-07	30.350	30.400	30.350	30.400	30.400	6,300
2025-02-06	30.350	30.900	30.350	30.600	30.600	12,000
2025-02-05	30.600	30.750	30.250	30.550	30.550	13,000
2025-02-04	30.550	30.850	30.500	30.500	30.500	16,252

← NewerPage 7 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.