Ma Kuang Healthcare Holding Limited(TW:4139)
NT$35.60+0.30 (+0.85%)
TW:4139
Ma Kuang Healthcare Holding Limited historical prices
NT$35.60
At close:+0.30 (+0.85%)
Ma Kuang Healthcare Holding Limited (4139) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.95 | 35.95 | 35.60 | 35.60 | 35.60 | +0.85% | 5,034 | 0.14 |
| Nov 10, 2026 | 37.95 | 37.95 | 35.30 | 35.30 | 35.30 | +0.86% | 10,021 | 0.28 |
| Nov 09, 2026 | 38.40 | 38.40 | 34.40 | 37.85 | 37.85 | +8.14% | 21,169 | 0.61 |
| Nov 06, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | -4.63% | 16,043 | 0.46 |
| Nov 05, 2026 | 35.00 | 36.80 | 34.00 | 36.70 | 36.70 | +1.94% | 24,382 | 0.69 |
| Nov 04, 2026 | 39.00 | 39.00 | 35.70 | 36.00 | 36.00 | -9.21% | 90,260 | 2.62 |
| Nov 03, 2026 | 39.95 | 39.95 | 39.50 | 39.65 | 39.65 | -1.00% | 5,855 | 0.17 |
| Nov 02, 2026 | 41.00 | 41.00 | 40.00 | 40.05 | 40.05 | -4.53% | 17,345 | 0.50 |
| Oct 30, 2026 | 43.40 | 43.40 | 41.85 | 41.95 | 41.95 | -3.56% | 15,137 | 0.44 |
| Oct 29, 2026 | 44.20 | 44.25 | 43.50 | 43.50 | 43.50 | -0.46% | 8,003 | 0.23 |
| Oct 28, 2026 | 43.50 | 43.75 | 43.50 | 43.70 | 43.70 | -0.46% | 6,585 | 0.19 |
| Oct 27, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 43.90 | 43.90 | 43.20 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 43.90 | 43.90 | 43.20 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 43.90 | 43.90 | 43.20 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 44.20 | 44.20 | 43.90 | 43.90 | 43.90 | +0.57% | 3,001 | 0.08 |
| Oct 20, 2026 | 43.80 | 44.00 | 43.60 | 43.65 | 43.65 | -0.34% | 5,004 | 0.13 |
| Oct 19, 2026 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | -1.35% | 18,026 | 0.44 |
| Oct 16, 2026 | 43.95 | 44.80 | 43.95 | 44.40 | 44.40 | +1.02% | 14,678 | 0.34 |
| Oct 15, 2026 | 43.55 | 43.95 | 43.30 | 43.95 | 43.95 | +0.92% | 16,011 | 0.35 |
| Oct 14, 2026 | 43.50 | 43.65 | 43.45 | 43.55 | 43.55 | +0.35% | 14,011 | 0.25 |
| Oct 13, 2026 | 44.00 | 44.10 | 43.30 | 43.40 | 43.40 | -1.59% | 22,440 | 0.40 |
| Oct 12, 2026 | 45.00 | 45.30 | 43.20 | 44.10 | 44.10 | -2.00% | 43,370 | 0.77 |
| Oct 09, 2026 | 45.00 | 45.50 | 43.15 | 45.00 | 45.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 43.15 | 45.50 | 43.15 | 45.00 | 45.00 | +4.29% | 134,264 | 2.34 |
| Oct 07, 2026 | 43.10 | 43.50 | 43.00 | 43.15 | 43.15 | +0.23% | 20,717 | 0.36 |
| Oct 06, 2026 | 42.10 | 43.20 | 42.10 | 43.05 | 43.05 | +0.12% | 73,639 | 1.30 |
| Oct 05, 2026 | 42.45 | 43.20 | 42.00 | 43.00 | 43.00 | +2.50% | 66,860 | 1.19 |
| Oct 02, 2026 | 41.90 | 42.00 | 41.50 | 41.95 | 41.95 | 0.00% | 22,572 | 0.40 |
| Oct 01, 2026 | 41.00 | 42.00 | 40.00 | 41.95 | 41.95 | +0.36% | 37,068 | 0.65 |
| Sep 30, 2026 | 41.95 | 42.50 | 41.20 | 41.80 | 41.80 | +0.36% | 65,021 | 1.16 |
| Sep 29, 2026 | 41.45 | 42.10 | 40.60 | 41.65 | 41.65 | +0.24% | 63,012 | 1.12 |
| Sep 28, 2026 | 41.55 | 41.95 | 40.80 | 41.55 | 41.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.55 | 41.95 | 40.80 | 41.55 | 41.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.95 | 41.95 | 40.80 | 41.55 | 41.55 | +0.12% | 37,017 | 0.66 |
| Sep 23, 2026 | 40.50 | 41.55 | 40.50 | 41.50 | 41.50 | +1.22% | 32,015 | 0.57 |
| Sep 22, 2026 | 41.45 | 41.45 | 40.20 | 41.00 | 41.00 | +0.61% | 21,456 | 0.39 |
| Sep 21, 2026 | 42.00 | 42.15 | 40.75 | 40.75 | 40.75 | -2.98% | 28,495 | 0.52 |
| Sep 18, 2026 | 41.95 | 42.35 | 41.10 | 42.00 | 42.00 | +0.12% | 36,101 | 0.66 |
| Sep 17, 2026 | 41.35 | 42.95 | 40.55 | 41.95 | 41.95 | +1.94% | 71,039 | 1.32 |
| Sep 16, 2026 | 41.40 | 41.90 | 39.90 | 41.15 | 41.15 | +1.73% | 70,002 | 1.33 |
| Sep 15, 2026 | 40.00 | 41.90 | 40.00 | 40.45 | 40.45 | +1.13% | 24,000 | 0.46 |
| Sep 14, 2026 | 41.00 | 41.25 | 40.00 | 40.00 | 40.00 | -2.44% | 191,736 | 3.84 |
| Sep 11, 2026 | 41.00 | 41.50 | 40.90 | 41.00 | 41.00 | 0.00% | 25,003 | 0.50 |
| Sep 10, 2026 | 41.00 | 41.10 | 41.00 | 41.00 | 41.00 | 0.00% | 175,011 | 3.69 |
| Sep 09, 2026 | 41.15 | 41.15 | 41.00 | 41.00 | 41.00 | 0.00% | 7,167 | 0.15 |
| Sep 08, 2026 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 20,121 | 0.42 |
| Sep 07, 2026 | 42.05 | 42.90 | 41.50 | 41.50 | 41.50 | -1.07% | 16,002 | 0.33 |
| Sep 04, 2026 | 42.50 | 43.00 | 41.95 | 41.95 | 41.95 | -0.47% | 36,209 | 0.76 |
| Sep 03, 2026 | 43.00 | 43.00 | 42.10 | 42.15 | 42.15 | -0.71% | 45,003 | 0.95 |
