Ma Kuang Healthcare Holding Limited (4139.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 30.50 | 30.50 | 30.20 | 30.45 | 30.45 | 15,000 |
| 20 Jun 2024 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | 9,000 |
| 19 Jun 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 2,000 |
| 18 Jun 2024 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 3,000 |
| 17 Jun 2024 | 29.90 | 29.90 | 29.55 | 29.85 | 29.85 | 7,000 |
| 14 Jun 2024 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 3,000 |
| 13 Jun 2024 | 29.60 | 29.60 | 29.10 | 29.50 | 29.50 | 5,000 |
| 12 Jun 2024 | 29.60 | 29.95 | 29.60 | 29.95 | 29.95 | 4,000 |
| 11 Jun 2024 | 30.65 | 30.65 | 29.50 | 29.60 | 29.60 | 11,000 |
| 07 Jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1,000 |
| 06 Jun 2024 | 30.00 | 30.00 | 29.95 | 29.65 | 29.65 | 5,000 |
| 05 Jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1,000 |
| 04 Jun 2024 | 30.50 | 30.70 | 30.30 | 30.30 | 30.30 | 5,000 |
| 03 Jun 2024 | 28.80 | 30.00 | 28.80 | 29.90 | 29.90 | 16,000 |
| 31 May 2024 | 29.95 | 29.95 | 29.70 | 29.70 | 29.70 | 4,000 |
| 30 May 2024 | 30.00 | 30.00 | 29.85 | 29.85 | 29.85 | 9,000 |
| 29 May 2024 | 29.90 | 30.10 | 29.90 | 30.00 | 30.00 | 11,000 |
| 28 May 2024 | 29.50 | 29.95 | 29.50 | 29.85 | 29.85 | 5,000 |
| 27 May 2024 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | 5,000 |
| 24 May 2024 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | 5,000 |
| 23 May 2024 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 5,000 |
| 22 May 2024 | 29.80 | 30.00 | 29.10 | 30.00 | 30.00 | 4,000 |
| 21 May 2024 | 30.10 | 30.10 | 30.10 | 30.00 | 30.00 | 1,000 |
| 20 May 2024 | 30.05 | 30.10 | 28.90 | 30.10 | 30.10 | 5,000 |
| 17 May 2024 | 28.65 | 30.10 | 28.65 | 30.10 | 30.10 | 2,000 |
| 16 May 2024 | 29.85 | 29.85 | 29.30 | 29.30 | 29.30 | 7,000 |
| 15 May 2024 | 30.60 | 30.60 | 29.85 | 29.85 | 29.85 | 2,000 |
| 14 May 2024 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | 5,000 |
| 13 May 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 6,000 |
| 10 May 2024 | 29.10 | 29.70 | 29.10 | 29.70 | 29.70 | 3,000 |
| 09 May 2024 | 28.65 | 29.75 | 28.65 | 29.75 | 29.75 | 2,000 |
| 08 May 2024 | 28.50 | 29.50 | 28.40 | 29.50 | 29.50 | 6,000 |
| 07 May 2024 | 29.30 | 29.30 | 29.30 | 29.35 | 29.35 | 1,000 |
| 06 May 2024 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 4,000 |
| 03 May 2024 | 30.45 | 30.45 | 30.00 | 29.80 | 29.80 | 4,000 |
| 02 May 2024 | 30.00 | 30.45 | 30.00 | 30.45 | 30.45 | 4,000 |
| 30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 |
| 29 Apr 2024 | 29.70 | 30.20 | 29.70 | 30.20 | 30.20 | 12,000 |
| 26 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.05 | 29.05 | 3,000 |
| 25 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.10 | 29.10 | 1,000 |
| 24 Apr 2024 | 30.90 | 30.90 | 29.00 | 30.10 | 30.10 | 3,000 |
| 23 Apr 2024 | 30.00 | 30.00 | 30.00 | 28.90 | 28.90 | 1,000 |
| 22 Apr 2024 | 30.00 | 30.00 | 30.00 | 29.20 | 29.20 | 1,000 |
| 19 Apr 2024 | 29.55 | 30.20 | 29.50 | 29.10 | 29.10 | 18,000 |
| 18 Apr 2024 | 29.55 | 29.70 | 29.55 | 29.70 | 29.70 | 3,000 |
| 17 Apr 2024 | 29.65 | 29.65 | 29.60 | 29.60 | 29.60 | 3,000 |
| 16 Apr 2024 | 31.55 | 31.55 | 31.00 | 31.00 | 31.00 | 2,000 |
| 15 Apr 2024 | 31.00 | 31.00 | 31.00 | 29.45 | 29.45 | 2,000 |
| 12 Apr 2024 | 29.50 | 30.15 | 29.35 | 29.40 | 29.40 | 8,000 |
| 11 Apr 2024 | 30.60 | 30.60 | 30.05 | 30.15 | 30.15 | 15,000 |
| 10 Apr 2024 | 30.10 | 31.60 | 29.70 | 31.40 | 31.40 | 35,000 |
| 09 Apr 2024 | 29.75 | 29.85 | 29.70 | 29.70 | 29.70 | 7,000 |
| 08 Apr 2024 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | 10,000 |
| 03 Apr 2024 | 29.20 | 30.70 | 29.20 | 31.25 | 31.25 | 5,000 |
| 02 Apr 2024 | 29.35 | 30.20 | 29.30 | 29.35 | 29.35 | 11,000 |
| 01 Apr 2024 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | 3,000 |
| 29 Mar 2024 | 30.40 | 30.40 | 29.95 | 29.95 | 29.95 | 2,000 |
| 28 Mar 2024 | 30.80 | 30.80 | 29.05 | 30.15 | 30.15 | 102,000 |
| 27 Mar 2024 | 29.50 | 30.60 | 29.50 | 29.95 | 29.95 | 25,000 |
| 26 Mar 2024 | 29.00 | 30.00 | 27.70 | 29.25 | 29.25 | 145,000 |
| 25 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 22 Mar 2024 | 30.35 | 30.35 | 28.85 | 29.40 | 29.40 | 97,000 |
| 21 Mar 2024 | 30.90 | 30.90 | 30.50 | 30.70 | 30.70 | 9,000 |
| 20 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 19 Mar 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 9,000 |
| 18 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 15 Mar 2024 | 32.85 | 33.80 | 32.85 | 33.50 | 33.50 | 8,000 |
| 14 Mar 2024 | 32.95 | 33.00 | 32.95 | 32.95 | 32.95 | 5,000 |
| 13 Mar 2024 | 33.30 | 33.30 | 33.00 | 33.05 | 33.05 | 13,000 |
| 12 Mar 2024 | 33.85 | 33.85 | 33.05 | 33.35 | 33.35 | 33,000 |
| 11 Mar 2024 | 34.95 | 34.95 | 34.05 | 34.05 | 34.05 | 26,000 |
| 08 Mar 2024 | 36.35 | 36.40 | 34.40 | 35.20 | 35.20 | 28,000 |
| 07 Mar 2024 | 36.95 | 37.00 | 36.90 | 36.90 | 36.90 | 4,000 |
| 06 Mar 2024 | 37.00 | 37.00 | 36.65 | 36.75 | 36.75 | 8,000 |
| 05 Mar 2024 | 36.80 | 37.00 | 36.70 | 36.90 | 36.90 | 10,000 |
| 04 Mar 2024 | 36.50 | 37.20 | 36.50 | 36.70 | 36.70 | 18,000 |
| 01 Mar 2024 | 36.80 | 36.85 | 36.40 | 36.55 | 36.55 | 7,000 |
| 29 Feb 2024 | 37.55 | 37.70 | 36.70 | 36.85 | 36.85 | 34,000 |
| 27 Feb 2024 | 37.45 | 37.90 | 37.20 | 37.50 | 37.50 | 37,000 |
| 26 Feb 2024 | 37.85 | 38.00 | 37.40 | 37.40 | 37.40 | 50,000 |
| 23 Feb 2024 | 37.85 | 38.05 | 37.85 | 37.50 | 37.50 | 15,000 |
| 22 Feb 2024 | 38.00 | 38.20 | 37.75 | 37.85 | 37.85 | 31,000 |
| 21 Feb 2024 | 38.60 | 38.80 | 37.70 | 37.85 | 37.85 | 22,000 |
| 20 Feb 2024 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 59,000 |
| 19 Feb 2024 | 36.75 | 36.90 | 36.70 | 39.75 | 39.75 | 16,000 |
| 16 Feb 2024 | 36.50 | 36.70 | 36.50 | 36.35 | 36.35 | 14,000 |
| 15 Feb 2024 | 36.60 | 36.70 | 36.55 | 36.60 | 36.60 | 11,000 |
| 05 Feb 2024 | 36.40 | 36.55 | 36.30 | 36.55 | 36.55 | 14,000 |
| 02 Feb 2024 | 36.50 | 36.65 | 36.50 | 36.65 | 36.65 | 20,000 |
| 01 Feb 2024 | 37.70 | 37.70 | 36.65 | 36.65 | 36.65 | 25,000 |
| 31 Jan 2024 | 40.00 | 40.00 | 37.65 | 37.65 | 37.65 | 42,000 |
| 30 Jan 2024 | 38.65 | 40.00 | 38.30 | 40.00 | 40.00 | 76,000 |
| 29 Jan 2024 | 38.15 | 38.80 | 37.80 | 38.50 | 38.50 | 74,000 |
| 26 Jan 2024 | 37.45 | 38.15 | 37.45 | 38.10 | 38.10 | 58,000 |
| 25 Jan 2024 | 37.70 | 38.40 | 37.20 | 37.20 | 37.20 | 147,000 |
| 24 Jan 2024 | 34.80 | 37.85 | 34.80 | 37.30 | 37.30 | 200,000 |
| 23 Jan 2024 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | 3,000 |
| 22 Jan 2024 | 34.80 | 34.80 | 34.50 | 34.70 | 34.70 | 10,000 |
| 19 Jan 2024 | 34.70 | 34.85 | 34.60 | 34.50 | 34.50 | 9,000 |
| 18 Jan 2024 | 34.70 | 34.80 | 34.60 | 34.65 | 34.65 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.