Ma Kuang Healthcare Holding Limited 4139
TPEX · Taiwan · Health Services
TWD 41.950.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 41.95 | 0.00% | TWD 41.90 | TWD 42.00 | TWD 41.50 | 22.05K |
| 2026-10-01 | TWD 41.95 | +0.36% | TWD 41.00 | TWD 42.00 | TWD 40.00 | 37.00K |
| 2026-09-30 | TWD 41.80 | +0.36% | TWD 41.95 | TWD 42.50 | TWD 41.20 | 65.00K |
| 2026-09-29 | TWD 41.65 | +0.24% | TWD 41.45 | TWD 42.10 | TWD 40.60 | 63.00K |
| 2026-09-24 | TWD 41.55 | +0.12% | TWD 41.95 | TWD 41.95 | TWD 40.80 | 37.00K |
| 2026-09-23 | TWD 41.50 | +1.22% | TWD 40.50 | TWD 41.55 | TWD 40.50 | 32.00K |
| 2026-09-22 | TWD 41.00 | +0.61% | TWD 41.45 | TWD 41.45 | TWD 40.20 | 21.00K |
| 2026-09-21 | TWD 40.75 | -2.98% | TWD 42.00 | TWD 42.15 | TWD 40.75 | 28.00K |
| 2026-09-18 | TWD 42.00 | +0.12% | TWD 41.95 | TWD 42.35 | TWD 41.10 | 36.10K |
| 2026-09-17 | TWD 41.95 | +1.94% | TWD 41.35 | TWD 42.95 | TWD 40.55 | 71.00K |
| 2026-09-16 | TWD 41.15 | +1.73% | TWD 41.40 | TWD 41.90 | TWD 39.90 | 70.00K |
| 2026-09-15 | TWD 40.45 | +1.13% | TWD 40.00 | TWD 41.90 | TWD 40.00 | 24.00K |
| 2026-09-14 | TWD 40.00 | -2.44% | TWD 41.00 | TWD 41.25 | TWD 40.00 | 191.00K |
| 2026-09-11 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.50 | TWD 40.90 | 25.00K |
| 2026-09-10 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.10 | TWD 41.00 | 175.00K |
| 2026-09-09 | TWD 41.00 | 0.00% | TWD 41.15 | TWD 41.15 | TWD 41.00 | 7.00K |
| 2026-09-08 | TWD 41.00 | -1.20% | TWD 41.50 | TWD 41.50 | TWD 41.00 | 20.00K |
| 2026-09-07 | TWD 41.50 | -1.07% | TWD 42.05 | TWD 42.90 | TWD 41.50 | 16.00K |
| 2026-09-04 | TWD 41.95 | -0.47% | TWD 42.50 | TWD 43.00 | TWD 41.95 | 36.00K |
| 2026-09-03 | TWD 42.15 | -0.71% | TWD 43.00 | TWD 43.00 | TWD 42.10 | 45.00K |
| 2026-09-02 | TWD 42.45 | -1.16% | TWD 43.60 | TWD 45.10 | TWD 42.10 | 43.00K |
| 2026-09-01 | TWD 42.95 | +2.51% | TWD 42.00 | TWD 42.95 | TWD 41.90 | 89.00K |
| 2026-08-31 | TWD 41.90 | +4.75% | TWD 40.00 | TWD 41.90 | TWD 40.00 | 76.00K |
| 2026-08-28 | TWD 40.00 | +3.90% | TWD 39.50 | TWD 40.10 | TWD 39.50 | 33.00K |
| 2026-08-27 | TWD 38.50 | +3.08% | TWD 37.50 | TWD 38.50 | TWD 37.50 | 26.00K |
| 2026-08-26 | TWD 37.35 | +2.05% | TWD 36.60 | TWD 37.50 | TWD 36.60 | 94.00K |
| 2026-08-25 | TWD 36.60 | +1.67% | TWD 38.80 | TWD 38.80 | TWD 36.55 | 29.00K |
| 2026-08-24 | TWD 36.00 | 0.00% | TWD 35.05 | TWD 37.95 | TWD 35.00 | 62.00K |
| 2026-08-21 | TWD 36.00 | -8.28% | TWD 37.00 | TWD 37.00 | TWD 36.00 | 31.05K |
| 2026-08-20 | TWD 39.25 | +6.08% | TWD 37.00 | TWD 39.25 | TWD 37.00 | 5.00K |
| 2026-08-19 | TWD 37.00 | -1.86% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 2.00K |
| 2026-08-18 | TWD 37.70 | +7.41% | TWD 35.00 | TWD 37.70 | TWD 35.00 | 24.23K |
| 2026-08-17 | TWD 35.10 | 0.00% | TWD 35.10 | TWD 35.10 | TWD 35.10 | 2.00K |
| 2026-08-14 | TWD 35.10 | +0.29% | TWD 36.00 | TWD 36.00 | TWD 35.10 | 11.12K |
| 2026-08-13 | TWD 35.00 | -2.78% | TWD 36.00 | TWD 36.00 | TWD 34.95 | 19.06K |
| 2026-08-12 | TWD 36.00 | +2.86% | TWD 36.00 | TWD 36.00 | TWD 36.00 | 1.38K |
| 2026-08-11 | TWD 35.00 | -3.85% | TWD 35.00 | TWD 36.35 | TWD 35.00 | 15.00K |
| 2026-08-10 | TWD 36.40 | +0.69% | TWD 36.20 | TWD 36.40 | TWD 35.20 | 47.00K |
| 2026-08-07 | TWD 36.15 | -7.31% | TWD 38.80 | TWD 39.00 | TWD 36.05 | 40.10K |
| 2026-08-06 | TWD 39.00 | -3.70% | TWD 38.50 | TWD 39.00 | TWD 38.00 | 14.00K |
| 2026-08-05 | TWD 40.50 | +3.85% | TWD 41.20 | TWD 41.20 | TWD 38.00 | 14.00K |
| 2026-08-04 | TWD 39.00 | +1.30% | TWD 38.90 | TWD 39.00 | TWD 38.60 | 14.00K |
| 2026-08-03 | TWD 38.50 | +1.32% | TWD 38.00 | TWD 38.50 | TWD 37.00 | 14.00K |
| 2026-07-31 | TWD 38.00 | +5.56% | TWD 32.60 | TWD 38.00 | TWD 32.60 | 32.00K |
| 2026-07-30 | TWD 36.00 | 0.00% | TWD 37.55 | TWD 37.55 | TWD 36.00 | 6.00K |
| 2026-07-29 | TWD 36.00 | -10.00% | TWD 40.00 | TWD 40.00 | TWD 36.00 | 55.00K |
| 2026-07-28 | TWD 40.00 | +0.13% | TWD 39.95 | TWD 40.25 | TWD 39.95 | 43.00K |
| 2026-07-27 | TWD 39.95 | +0.88% | TWD 40.00 | TWD 40.00 | TWD 39.95 | 16.00K |
| 2026-07-24 | TWD 39.60 | -6.60% | TWD 39.00 | TWD 39.60 | TWD 39.00 | 14.45K |
| 2026-07-23 | TWD 42.40 | +0.95% | TWD 41.70 | TWD 43.00 | TWD 39.50 | 94.01K |
| 2026-07-22 | TWD 42.00 | +5.13% | TWD 42.80 | TWD 42.80 | TWD 40.50 | 186.61K |
| 2026-07-21 | TWD 39.95 | +6.53% | TWD 38.50 | TWD 39.95 | TWD 37.90 | 122.02K |
| 2026-07-20 | TWD 37.50 | -1.32% | TWD 38.00 | TWD 39.65 | TWD 34.20 | 215.00K |
| 2026-07-17 | TWD 38.00 | +9.99% | TWD 38.00 | TWD 38.00 | TWD 34.55 | 585.01K |
| 2026-07-16 | TWD 34.55 | +9.86% | TWD 34.55 | TWD 34.55 | TWD 34.55 | 42.00K |
| 2026-07-15 | TWD 31.45 | +9.97% | TWD 30.00 | TWD 31.45 | TWD 30.00 | 92.23K |
| 2026-07-14 | TWD 28.60 | +10.00% | TWD 26.35 | TWD 28.60 | TWD 26.35 | 123.55K |
| 2026-07-13 | TWD 26.00 | +4.42% | TWD 25.20 | TWD 26.00 | TWD 24.90 | 66.00K |
| 2026-07-10 | TWD 24.90 | 0.00% | TWD 24.90 | TWD 24.90 | TWD 24.90 | 0 |
| 2026-07-09 | TWD 24.90 | +1.01% | TWD 24.80 | TWD 24.90 | TWD 24.75 | 52.00K |
| 2026-07-08 | TWD 24.65 | -0.40% | TWD 24.60 | TWD 24.75 | TWD 24.60 | 35.00K |
| 2026-07-07 | TWD 24.75 | 0.00% | TWD 24.80 | TWD 24.80 | TWD 24.50 | 34.10K |
| 2026-07-06 | TWD 24.75 | +0.61% | TWD 24.40 | TWD 24.75 | TWD 24.35 | 59.75K |
| 2026-07-03 | TWD 24.60 | 0.00% | TWD 24.80 | TWD 24.80 | TWD 24.30 | 21.00K |
| 2026-07-02 | TWD 24.60 | -0.20% | TWD 24.50 | TWD 24.60 | TWD 24.10 | 71.00K |
| 2026-07-01 | TWD 24.65 | +0.20% | TWD 24.65 | TWD 24.65 | TWD 24.00 | 12.00K |
| 2026-06-30 | TWD 24.60 | +1.44% | TWD 23.95 | TWD 24.80 | TWD 23.90 | 11.03K |
| 2026-06-29 | TWD 24.25 | +2.75% | TWD 24.35 | TWD 24.35 | TWD 23.60 | 13.07K |
| 2026-06-26 | TWD 23.60 | -2.48% | TWD 23.85 | TWD 24.40 | TWD 23.60 | 11.10K |
| 2026-06-25 | TWD 24.20 | -1.02% | TWD 24.05 | TWD 24.20 | TWD 24.00 | 5.10K |
| 2026-06-24 | TWD 24.45 | +0.20% | TWD 24.80 | TWD 24.80 | TWD 24.05 | 12.10K |
| 2026-06-23 | TWD 24.40 | -0.20% | TWD 24.45 | TWD 24.45 | TWD 23.85 | 13.10K |
| 2026-06-22 | TWD 24.45 | -1.21% | TWD 24.00 | TWD 24.45 | TWD 24.00 | 5.10K |
| 2026-06-18 | TWD 24.75 | +2.06% | TWD 24.25 | TWD 24.75 | TWD 24.20 | 7.01K |
| 2026-06-17 | TWD 24.25 | -0.21% | TWD 24.30 | TWD 24.30 | TWD 24.00 | 26.00K |
| 2026-06-16 | TWD 24.30 | -0.82% | TWD 24.40 | TWD 24.40 | TWD 24.30 | 14.15K |
| 2026-06-15 | TWD 24.50 | +0.41% | TWD 24.75 | TWD 24.75 | TWD 24.40 | 31.30K |
| 2026-06-12 | TWD 24.40 | -0.20% | TWD 24.05 | TWD 24.40 | TWD 23.70 | 20.00K |
| 2026-06-11 | TWD 24.45 | -1.21% | TWD 24.70 | TWD 24.70 | TWD 24.00 | 13.56K |
| 2026-06-10 | TWD 24.75 | +8.55% | TWD 23.10 | TWD 24.85 | TWD 23.10 | 38.00K |
| 2026-06-09 | TWD 22.80 | +2.24% | TWD 22.20 | TWD 22.80 | TWD 22.20 | 9.00K |
| 2026-06-08 | TWD 22.30 | -0.22% | TWD 22.10 | TWD 22.30 | TWD 21.70 | 28.00K |
| 2026-06-05 | TWD 22.35 | -2.40% | TWD 22.20 | TWD 22.35 | TWD 22.15 | 9.00K |
| 2026-06-04 | TWD 22.90 | -0.43% | TWD 22.00 | TWD 22.90 | TWD 21.95 | 17.00K |
| 2026-06-03 | TWD 23.00 | +5.26% | TWD 21.85 | TWD 23.00 | TWD 21.85 | 15.00K |
| 2026-06-02 | TWD 21.85 | -3.96% | TWD 21.55 | TWD 21.90 | TWD 21.55 | 28.00K |
| 2026-06-01 | TWD 22.75 | -0.22% | TWD 22.80 | TWD 22.80 | TWD 22.35 | 16.00K |
| 2026-05-29 | TWD 22.80 | -0.65% | TWD 22.90 | TWD 22.90 | TWD 22.00 | 22.00K |
| 2026-05-28 | TWD 22.95 | -0.43% | TWD 24.90 | TWD 24.90 | TWD 22.95 | 15.00K |
| 2026-05-27 | TWD 23.05 | -3.56% | TWD 23.05 | TWD 23.05 | TWD 23.00 | 17.00K |