Ma Kuang Healthcare Holding Limited 4139
TPEX · Tayvan · Sağlık Hizmetleri
TWD 41,950,00 (%0,00)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |