Ma Kuang Healthcare Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 32.850 | 33.500 | 30.500 | 30.800 | 30.800 | 149,000 |
| 2024-10-28 | 32.650 | 34.500 | 32.650 | 32.750 | 32.750 | 256,000 |
| 2024-10-25 | 30.800 | 32.700 | 30.800 | 32.700 | 32.700 | 43,000 |
| 2024-10-24 | 30.500 | 31.250 | 30.500 | 31.250 | 31.250 | 6,000 |
| 2024-10-23 | 30.400 | 31.400 | 30.400 | 30.450 | 30.450 | 3,000 |
| 2024-10-22 | 30.750 | 31.450 | 30.100 | 30.200 | 30.200 | 172,000 |
| 2024-10-21 | 31.300 | 31.300 | 30.600 | 30.650 | 30.650 | 89,000 |
| 2024-10-18 | 30.500 | 30.650 | 30.500 | 30.650 | 30.650 | 24,000 |
| 2024-10-17 | 30.050 | 30.750 | 30.050 | 30.250 | 30.250 | 29,000 |
| 2024-10-16 | 30.800 | 30.800 | 29.900 | 29.900 | 29.900 | 40,000 |
| 2024-10-15 | 31.000 | 31.000 | 29.900 | 30.050 | 30.050 | 77,000 |
| 2024-10-14 | 31.400 | 31.500 | 30.500 | 30.900 | 30.900 | 50,000 |
| 2024-10-11 | 30.800 | 33.000 | 30.800 | 32.900 | 32.900 | 55,000 |
| 2024-10-09 | 33.450 | 33.450 | 31.300 | 31.300 | 31.300 | 48,000 |
| 2024-10-08 | 33.000 | 33.050 | 32.450 | 32.500 | 32.500 | 156,000 |
| 2024-10-07 | 35.800 | 35.800 | 34.200 | 34.200 | 34.200 | 205,000 |
| 2024-10-04 | 33.000 | 35.850 | 32.700 | 35.800 | 35.800 | 187,000 |
| 2024-10-01 | 34.000 | 34.000 | 32.300 | 32.300 | 32.300 | 24,000 |
| 2024-09-30 | 33.700 | 33.700 | 31.700 | 32.500 | 32.500 | 4,000 |
| 2024-09-27 | 33.900 | 33.900 | 32.050 | 32.100 | 32.100 | 20,000 |
| 2024-09-26 | 32.000 | 32.000 | 31.850 | 32.000 | 32.000 | 17,000 |
| 2024-09-25 | 31.700 | 32.200 | 31.700 | 31.700 | 31.700 | 45,000 |
| 2024-09-24 | 31.100 | 31.400 | 31.100 | 31.400 | 31.400 | 6,000 |
| 2024-09-23 | 31.150 | 31.150 | 30.650 | 30.900 | 30.900 | 20,000 |
| 2024-09-20 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1,000 |
| 2024-09-19 | 33.100 | 33.100 | 31.100 | 31.200 | 31.200 | 8,000 |
| 2024-09-18 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 3,000 |
| 2024-09-16 | 31.000 | 31.100 | 31.000 | 31.100 | 31.100 | 12,000 |
| 2024-09-13 | 32.800 | 32.800 | 30.800 | 30.800 | 30.800 | 27,000 |
| 2024-09-12 | 30.900 | 31.400 | 30.200 | 30.800 | 30.800 | 10,000 |
| 2024-09-11 | 30.500 | 30.500 | 30.000 | 30.050 | 30.050 | 11,000 |
| 2024-09-10 | 31.000 | 31.700 | 30.300 | 30.500 | 30.500 | 33,000 |
| 2024-09-09 | 30.250 | 30.600 | 30.250 | 30.600 | 30.600 | 3,000 |
| 2024-09-06 | 31.900 | 31.900 | 30.650 | 30.650 | 30.650 | 12,000 |
| 2024-09-05 | 31.500 | 31.500 | 30.450 | 30.450 | 30.450 | 17,000 |
| 2024-09-04 | 29.950 | 31.000 | 29.950 | 30.050 | 30.050 | 6,000 |
| 2024-09-03 | 30.450 | 30.450 | 30.350 | 30.400 | 30.400 | 13,000 |
| 2024-09-02 | 30.600 | 30.600 | 30.150 | 30.150 | 30.150 | 26,000 |
| 2024-08-30 | 30.750 | 31.300 | 30.600 | 30.600 | 30.600 | 12,000 |
| 2024-08-29 | 31.500 | 31.500 | 30.500 | 30.750 | 30.750 | 48,000 |
| 2024-08-28 | 31.600 | 32.400 | 31.200 | 31.500 | 31.500 | 92,000 |
| 2024-08-27 | 30.100 | 33.100 | 30.100 | 33.100 | 33.100 | 209,000 |
| 2024-08-26 | 29.800 | 30.150 | 29.550 | 29.550 | 29.550 | 29,000 |
| 2024-08-23 | 29.750 | 29.800 | 29.750 | 29.800 | 29.800 | 4,000 |
| 2024-08-22 | 29.200 | 30.000 | 29.200 | 29.200 | 29.200 | 13,000 |
| 2024-08-21 | 29.000 | 29.250 | 28.800 | 29.200 | 29.200 | 15,000 |
| 2024-08-20 | 29.200 | 29.250 | 28.400 | 28.400 | 28.400 | 2,000 |
| 2024-08-19 | 28.950 | 29.200 | 28.950 | 29.200 | 29.200 | 3,000 |
| 2024-08-16 | 28.800 | 29.000 | 28.800 | 29.000 | 29.000 | 4,000 |
| 2024-08-15 | 28.150 | 28.950 | 28.150 | 28.950 | 28.950 | 5,000 |
| 2024-08-14 | 27.000 | 28.500 | 27.000 | 27.700 | 27.700 | 11,000 |
| 2024-08-13 | 26.000 | 28.800 | 26.000 | 28.500 | 28.500 | 23,000 |
| 2024-08-12 | 29.450 | 29.450 | 28.100 | 28.500 | 28.500 | 9,000 |
| 2024-08-09 | 31.750 | 31.750 | 28.550 | 28.550 | 28.550 | 17,000 |
| 2024-08-08 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 1,000 |
| 2024-08-07 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 1,000 |
| 2024-08-06 | 26.700 | 29.400 | 26.700 | 29.400 | 29.400 | 3,000 |
| 2024-08-05 | 28.500 | 29.000 | 28.000 | 29.000 | 29.000 | 3,000 |
| 2024-08-02 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 23,000 |
| 2024-08-01 | 29.700 | 30.300 | 29.700 | 30.300 | 30.300 | 1,000 |
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.