Ma Kuang Healthcare Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 30.450 | 30.900 | 30.200 | 30.400 | 30.400 | 30,000 |
| 2025-01-22 | 30.500 | 31.800 | 30.150 | 30.450 | 30.450 | 71,000 |
| 2025-01-21 | 30.250 | 30.500 | 30.150 | 30.150 | 30.150 | 17,000 |
| 2025-01-20 | 30.450 | 30.500 | 30.150 | 30.500 | 30.500 | 16,000 |
| 2025-01-17 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 6,000 |
| 2025-01-16 | 31.450 | 31.450 | 30.850 | 30.850 | 30.850 | 3,000 |
| 2025-01-15 | 30.650 | 30.650 | 30.650 | 30.650 | 30.650 | 1,000 |
| 2025-01-14 | 31.550 | 31.550 | 30.550 | 30.700 | 30.700 | 10,000 |
| 2025-01-13 | 30.150 | 30.700 | 30.150 | 30.650 | 30.650 | 19,000 |
| 2025-01-10 | 30.150 | 30.200 | 30.150 | 30.150 | 30.150 | 28,000 |
| 2025-01-09 | 31.500 | 31.500 | 30.050 | 30.050 | 30.050 | 8,000 |
| 2025-01-08 | 31.000 | 31.000 | 30.050 | 30.500 | 30.500 | 51,000 |
| 2025-01-07 | 31.050 | 31.250 | 30.950 | 30.950 | 30.950 | 13,000 |
| 2025-01-06 | 31.600 | 31.600 | 30.950 | 31.000 | 31.000 | 24,000 |
| 2025-01-03 | 32.400 | 32.400 | 31.400 | 32.000 | 32.000 | 34,000 |
| 2025-01-02 | 32.000 | 32.300 | 31.700 | 32.000 | 32.000 | 48,000 |
| 2024-12-31 | 32.900 | 33.000 | 31.000 | 32.300 | 32.300 | 53,000 |
| 2024-12-30 | 33.950 | 33.950 | 32.750 | 32.750 | 32.750 | 22,000 |
| 2024-12-27 | 33.550 | 33.550 | 32.250 | 33.150 | 33.150 | 45,000 |
| 2024-12-26 | 33.300 | 33.450 | 32.200 | 33.100 | 33.100 | 112,000 |
| 2024-12-25 | 30.350 | 31.750 | 30.350 | 31.750 | 31.750 | 56,000 |
| 2024-12-24 | 30.300 | 30.450 | 30.000 | 30.000 | 30.000 | 26,000 |
| 2024-12-23 | 30.150 | 30.400 | 30.000 | 30.000 | 30.000 | 43,000 |
| 2024-12-20 | 30.350 | 30.650 | 30.150 | 30.200 | 30.200 | 44,000 |
| 2024-12-19 | 30.300 | 30.350 | 29.950 | 30.000 | 30.000 | 32,000 |
| 2024-12-18 | 30.300 | 30.500 | 30.000 | 30.000 | 30.000 | 44,000 |
| 2024-12-17 | 30.300 | 30.300 | 30.000 | 30.000 | 30.000 | 20,000 |
| 2024-12-16 | 30.300 | 30.350 | 30.000 | 30.000 | 30.000 | 22,000 |
| 2024-12-13 | 30.000 | 30.000 | 29.950 | 29.950 | 29.950 | 29,000 |
| 2024-12-12 | 30.050 | 30.400 | 29.950 | 29.950 | 29.950 | 26,000 |
| 2024-12-11 | 30.350 | 30.400 | 29.950 | 29.950 | 29.950 | 24,000 |
| 2024-12-10 | 30.000 | 30.450 | 29.950 | 29.950 | 29.950 | 48,000 |
| 2024-12-09 | 30.200 | 30.200 | 29.700 | 29.700 | 29.700 | 29,000 |
| 2024-12-06 | 30.000 | 30.200 | 29.950 | 30.200 | 30.200 | 12,000 |
| 2024-12-05 | 29.900 | 29.900 | 29.850 | 29.850 | 29.850 | 8,000 |
| 2024-12-04 | 29.850 | 30.000 | 29.750 | 29.900 | 29.900 | 27,000 |
| 2024-12-03 | 30.000 | 30.350 | 29.750 | 29.850 | 29.850 | 33,000 |
| 2024-12-02 | 30.000 | 30.150 | 29.450 | 29.450 | 29.450 | 24,000 |
| 2024-11-29 | 30.000 | 30.000 | 29.750 | 29.750 | 29.750 | 16,000 |
| 2024-11-28 | 29.550 | 29.750 | 29.550 | 29.750 | 29.750 | 16,000 |
| 2024-11-27 | 29.900 | 30.000 | 29.550 | 29.550 | 29.550 | 40,000 |
| 2024-11-26 | 29.500 | 30.000 | 29.500 | 29.650 | 29.650 | 32,000 |
| 2024-11-25 | 30.000 | 30.400 | 29.850 | 29.900 | 29.900 | 28,000 |
| 2024-11-22 | 30.000 | 30.200 | 29.500 | 29.950 | 29.950 | 58,000 |
| 2024-11-21 | 30.050 | 30.400 | 29.800 | 30.400 | 30.400 | 96,000 |
| 2024-11-20 | 30.350 | 30.450 | 30.000 | 30.000 | 30.000 | 25,000 |
| 2024-11-19 | 30.600 | 30.950 | 30.350 | 30.350 | 30.350 | 36,000 |
| 2024-11-18 | 30.900 | 31.300 | 30.550 | 30.600 | 30.600 | 128,000 |
| 2024-11-15 | 30.700 | 31.250 | 30.700 | 30.900 | 30.900 | 48,000 |
| 2024-11-14 | 30.850 | 31.150 | 30.350 | 30.450 | 30.450 | 71,000 |
| 2024-11-13 | 30.450 | 30.700 | 30.050 | 30.050 | 30.050 | 28,000 |
| 2024-11-12 | 30.500 | 30.500 | 30.000 | 30.050 | 30.050 | 35,000 |
| 2024-11-11 | 30.400 | 30.750 | 30.000 | 30.000 | 30.000 | 83,000 |
| 2024-11-08 | 30.100 | 30.400 | 30.000 | 30.000 | 30.000 | 74,000 |
| 2024-11-07 | 30.200 | 30.650 | 29.950 | 29.950 | 29.950 | 105,000 |
| 2024-11-06 | 30.250 | 30.400 | 29.850 | 29.850 | 29.850 | 70,000 |
| 2024-11-05 | 30.050 | 30.200 | 29.800 | 29.850 | 29.850 | 37,000 |
| 2024-11-04 | 31.500 | 31.500 | 29.550 | 29.550 | 29.550 | 141,000 |
| 2024-11-01 | 29.900 | 32.300 | 29.900 | 30.500 | 30.500 | 55,000 |
| 2024-10-30 | 31.000 | 31.400 | 29.550 | 29.550 | 29.550 | 316,000 |
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.