Ma Kuang Healthcare Holding Limited (TPEX:4139)
Taiwan · Delayed Price · Currency is TWD 24.15
+0.10 (0.42%)
Apr 2, 2026, 1:30 PM CST
TPEX:4139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.25 | 24.25 | 23.90 | 24.05 | 24.05 | 0.63% | 6,000 |
| Mar 31, 2026 | 24.35 | 24.35 | 23.90 | 23.90 | 23.90 | -2.25% | 12,021 |
| Mar 30, 2026 | 24.65 | 24.65 | 24.15 | 24.45 | 24.45 | -0.81% | 8,004 |
| Mar 27, 2026 | 24.10 | 24.65 | 23.90 | 24.65 | 24.65 | 0.82% | 12,004 |
| Mar 25, 2026 | 24.15 | 24.45 | 24.00 | 24.45 | 24.45 | -0.61% | 10,005 |
| Mar 24, 2026 | 25.00 | 25.00 | 24.40 | 24.60 | 24.60 | -1.40% | 15,026 |
| Mar 23, 2026 | 24.50 | 24.95 | 24.30 | 24.95 | 24.95 | 1.63% | 10,309 |
| Mar 20, 2026 | 24.75 | 24.75 | 24.55 | 24.55 | 24.55 | -0.81% | 11,001 |
| Mar 19, 2026 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | - | 6,004 |
| Mar 18, 2026 | 24.50 | 24.75 | 24.50 | 24.75 | 24.75 | -1.00% | 4,174 |
| Mar 17, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 3.73% | 7,007 |
| Mar 16, 2026 | 23.90 | 24.40 | 23.90 | 24.10 | 24.10 | 0.84% | 16,036 |
| Mar 13, 2026 | 23.85 | 23.90 | 23.75 | 23.90 | 23.90 | 0.42% | 13,046 |
| Mar 12, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | 4,030 |
| Mar 11, 2026 | 23.60 | 24.00 | 23.50 | 23.50 | 23.50 | -0.42% | 6,003 |
| Mar 10, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -0.42% | 7,007 |
| Mar 9, 2026 | 23.95 | 24.00 | 23.50 | 23.70 | 23.70 | -0.63% | 21,005 |
| Mar 6, 2026 | 23.50 | 23.90 | 23.50 | 23.85 | 23.85 | 3.02% | 5,003 |
| Mar 5, 2026 | 22.80 | 23.15 | 22.80 | 23.15 | 23.15 | -1.49% | 4,013 |
| Mar 3, 2026 | 23.85 | 23.85 | 23.50 | 23.50 | 23.50 | -0.63% | 19,003 |
| Mar 2, 2026 | 24.00 | 24.00 | 23.65 | 23.65 | 23.65 | -0.84% | 9,302 |
| Feb 26, 2026 | 24.45 | 24.45 | 23.85 | 23.85 | 23.85 | - | 2,002 |
| Feb 25, 2026 | 26.00 | 26.00 | 23.85 | 23.85 | 23.85 | 0.21% | 59,004 |
| Feb 24, 2026 | 23.30 | 24.00 | 23.30 | 23.80 | 23.80 | 0.63% | 5,401 |
| Feb 23, 2026 | 23.75 | 23.75 | 23.65 | 23.65 | 23.65 | -0.42% | 8,376 |
| Feb 11, 2026 | 24.40 | 24.40 | 23.70 | 23.75 | 23.75 | -2.66% | 31,476 |
| Feb 10, 2026 | 24.00 | 24.40 | 23.25 | 24.40 | 24.40 | 1.67% | 22,000 |
| Feb 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10,000 |
| Feb 6, 2026 | 23.95 | 24.00 | 23.85 | 24.00 | 24.00 | - | 21,003 |
| Feb 5, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -0.21% | 5,003 |
| Feb 4, 2026 | 23.95 | 24.05 | 23.60 | 24.05 | 24.05 | 0.42% | 21,305 |
| Feb 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | 1,114 |
| Feb 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.91% | 1,172 |
| Jan 30, 2026 | 24.00 | 24.00 | 23.20 | 23.55 | 23.55 | -0.84% | 28,359 |
| Jan 29, 2026 | 23.65 | 23.75 | 23.60 | 23.75 | 23.75 | -1.04% | 3,507 |
| Jan 28, 2026 | 24.45 | 24.45 | 24.00 | 24.00 | 24.00 | - | 5,021 |
| Jan 27, 2026 | 25.05 | 25.05 | 24.00 | 24.00 | 24.00 | -1.84% | 9,004 |
| Jan 26, 2026 | 24.05 | 24.45 | 24.00 | 24.45 | 24.45 | -0.20% | 3,008 |
| Jan 22, 2026 | 24.70 | 24.70 | 24.25 | 24.50 | 24.50 | -0.61% | 4,707 |
| Jan 21, 2026 | 24.00 | 24.65 | 24.00 | 24.65 | 24.65 | 2.49% | 5,000 |
| Jan 20, 2026 | 24.20 | 24.20 | 24.05 | 24.05 | 24.05 | -1.03% | 3,277 |
| Jan 19, 2026 | 24.30 | 25.05 | 24.30 | 24.30 | 24.30 | -2.41% | 8,057 |
| Jan 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% | 1,001 |
| Jan 15, 2026 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 1.20% | 2,011 |
| Jan 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,001 |
| Jan 13, 2026 | 25.00 | 25.00 | 24.55 | 25.00 | 25.00 | 0.81% | 18,000 |
| Jan 12, 2026 | 25.40 | 25.40 | 24.60 | 24.80 | 24.80 | -0.80% | 5,003 |
| Jan 9, 2026 | 25.50 | 25.50 | 24.70 | 25.00 | 25.00 | -0.60% | 4,120 |
| Jan 8, 2026 | 25.45 | 25.45 | 24.60 | 25.15 | 25.15 | -1.37% | 13,376 |
| Jan 7, 2026 | 25.25 | 25.95 | 24.75 | 25.50 | 25.50 | 1.39% | 6,108 |