UK markets closed

Ma Kuang Healthcare Holding Limited (4139.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
29.90+0.40 (+1.36%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202429.5029.9029.5029.9029.903,000
13 Jun 202429.6029.6029.1029.5029.505,000
12 Jun 202429.6029.9529.6029.9529.954,000
11 Jun 202430.6530.6529.5029.6029.6011,000
07 Jun 202430.8030.8030.8030.8030.801,000
06 Jun 202430.0030.0029.9529.6529.655,000
05 Jun 202430.2030.2030.2030.2030.201,000
04 Jun 202430.5030.7030.3030.3030.305,000
03 Jun 202428.8030.0028.8029.9029.9016,000
31 May 202429.9529.9529.7029.7029.704,000
30 May 202430.0030.0029.8529.8529.859,000
29 May 202429.9030.1029.9030.0030.0011,000
28 May 202429.5029.9529.5029.8529.855,000
27 May 202430.0030.0029.5029.9029.905,000
24 May 202430.0030.0029.2030.0030.005,000
23 May 202429.5030.0029.5030.0030.005,000
22 May 202429.8030.0029.1030.0030.004,000
21 May 202430.1030.1030.1030.0030.001,000
20 May 202430.0530.1028.9030.1030.105,000
17 May 202428.6530.1028.6530.1030.102,000
16 May 202429.8529.8529.3029.3029.307,000
15 May 202430.6030.6029.8529.8529.852,000
14 May 202429.9029.9029.7029.7029.705,000
13 May 202429.4029.7029.4029.7029.706,000
10 May 202429.1029.7029.1029.7029.703,000
09 May 202428.6529.7528.6529.7529.752,000
08 May 202428.5029.5028.4029.5029.506,000
07 May 202429.3029.3029.3029.3529.351,000
06 May 202430.1030.2030.1030.2030.204,000
03 May 202430.4530.4530.0029.8029.804,000
02 May 202430.0030.4530.0030.4530.454,000
30 Apr 202430.0030.0030.0030.0030.001,000
29 Apr 202429.7030.2029.7030.2030.2012,000
26 Apr 202429.7029.7029.7029.0529.053,000
25 Apr 202429.7029.7029.7029.1029.101,000
24 Apr 202430.9030.9029.0030.1030.103,000
23 Apr 202430.0030.0030.0028.9028.901,000
22 Apr 202430.0030.0030.0029.2029.201,000
19 Apr 202429.5530.2029.5029.1029.1018,000
18 Apr 202429.5529.7029.5529.7029.703,000
17 Apr 202429.6529.6529.6029.6029.603,000
16 Apr 202431.5531.5531.0031.0031.002,000
15 Apr 202431.0031.0031.0029.4529.452,000
12 Apr 202429.5030.1529.3529.4029.408,000
11 Apr 202430.6030.6030.0530.1530.1515,000
10 Apr 202430.1031.6029.7031.4031.4035,000
09 Apr 202429.7529.8529.7029.7029.707,000
08 Apr 202431.0031.0030.3030.3030.3010,000
03 Apr 202429.2030.7029.2031.2531.255,000
02 Apr 202429.3530.2029.3029.3529.3511,000
01 Apr 202429.6029.6029.5029.5029.503,000
29 Mar 202430.4030.4029.9529.9529.952,000
28 Mar 202430.8030.8029.0530.1530.15102,000
27 Mar 202429.5030.6029.5029.9529.9525,000
26 Mar 202429.0030.0027.7029.2529.25145,000
25 Mar 202429.4029.4029.4029.4029.40-
22 Mar 202430.3530.3528.8529.4029.4097,000
21 Mar 202430.9030.9030.5030.7030.709,000
20 Mar 202432.0032.0032.0032.0032.00-
19 Mar 202431.8032.0031.8032.0032.009,000
18 Mar 202433.5033.5033.5033.5033.50-
15 Mar 202432.8533.8032.8533.5033.508,000
14 Mar 202432.9533.0032.9532.9532.955,000
13 Mar 202433.3033.3033.0033.0533.0513,000
12 Mar 202433.8533.8533.0533.3533.3533,000
11 Mar 202434.9534.9534.0534.0534.0526,000
08 Mar 202436.3536.4034.4035.2035.2028,000
07 Mar 202436.9537.0036.9036.9036.904,000
06 Mar 202437.0037.0036.6536.7536.758,000
05 Mar 202436.8037.0036.7036.9036.9010,000
04 Mar 202436.5037.2036.5036.7036.7018,000
01 Mar 202436.8036.8536.4036.5536.557,000
29 Feb 202437.5537.7036.7036.8536.8534,000
27 Feb 202437.4537.9037.2037.5037.5037,000
26 Feb 202437.8538.0037.4037.4037.4050,000
23 Feb 202437.8538.0537.8537.5037.5015,000
22 Feb 202438.0038.2037.7537.8537.8531,000
21 Feb 202438.6038.8037.7037.8537.8522,000
20 Feb 202437.0038.5037.0038.5038.5059,000
19 Feb 202436.7536.9036.7039.7539.7516,000
16 Feb 202436.5036.7036.5036.3536.3514,000
15 Feb 202436.6036.7036.5536.6036.6011,000
05 Feb 202436.4036.5536.3036.5536.5514,000
02 Feb 202436.5036.6536.5036.6536.6520,000
01 Feb 202437.7037.7036.6536.6536.6525,000
31 Jan 202440.0040.0037.6537.6537.6542,000
30 Jan 202438.6540.0038.3040.0040.0076,000
29 Jan 202438.1538.8037.8038.5038.5074,000
26 Jan 202437.4538.1537.4538.1038.1058,000
25 Jan 202437.7038.4037.2037.2037.20147,000
24 Jan 202434.8037.8534.8037.3037.30200,000
23 Jan 202434.7534.7534.7034.7034.703,000
22 Jan 202434.8034.8034.5034.7034.7010,000
19 Jan 202434.7034.8534.6034.5034.509,000
18 Jan 202434.7034.8034.6034.6534.6511,000
17 Jan 202434.5034.6534.4034.6534.6511,000
16 Jan 202434.9034.9534.4034.4034.4012,000
15 Jan 202434.6034.9534.6034.8534.857,000
12 Jan 202434.8035.0034.5034.4034.405,000
11 Jan 202434.8534.9034.7034.7034.704,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...