Ma Kuang Healthcare Holding Limited (TPEX:4139)
Taiwan · Delayed Price · Currency is TWD 23.75
-0.65 (-2.66%)
At close: Feb 11, 2026
TPEX:4139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 24.75 | 25.30 | 24.70 | 25.15 | 25.15 | 1.62% | 19,104 |
| Jan 5, 2026 | 25.40 | 26.50 | 24.50 | 24.75 | 24.75 | -0.80% | 20,796 |
| Jan 2, 2026 | 25.00 | 25.00 | 24.25 | 24.95 | 24.95 | 1.63% | 9,024 |
| Dec 31, 2025 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | -0.20% | 2,003 |
| Dec 30, 2025 | 24.35 | 24.70 | 24.35 | 24.60 | 24.60 | 0.20% | 3,003 |
| Dec 29, 2025 | 24.25 | 24.55 | 24.25 | 24.55 | 24.55 | -1.01% | 2,305 |
| Dec 26, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 2.06% | 2,005 |
| Dec 24, 2025 | 24.30 | 24.30 | 24.25 | 24.30 | 24.30 | -1.22% | 7,001 |
| Dec 23, 2025 | 23.90 | 24.65 | 23.70 | 24.60 | 24.60 | -0.20% | 22,001 |
| Dec 22, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.41% | 1,203 |
| Dec 19, 2025 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | 1.45% | 6,155 |
| Dec 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 2,010 |
| Dec 17, 2025 | 23.25 | 24.20 | 23.25 | 24.20 | 24.20 | 1.89% | 6,002 |
| Dec 16, 2025 | 24.55 | 24.55 | 23.30 | 23.75 | 23.75 | -3.26% | 43,077 |
| Dec 15, 2025 | 24.95 | 25.50 | 24.55 | 24.55 | 24.55 | 0.20% | 8,000 |
| Dec 12, 2025 | 25.45 | 25.50 | 24.50 | 24.50 | 24.50 | -2.78% | 32,031 |
| Dec 11, 2025 | 25.50 | 25.70 | 24.50 | 25.20 | 25.20 | -1.18% | 36,017 |
| Dec 10, 2025 | 25.50 | 25.85 | 24.10 | 25.50 | 25.50 | - | 63,088 |
| Dec 9, 2025 | 24.20 | 25.70 | 24.20 | 25.50 | 25.50 | 6.25% | 74,424 |
| Dec 8, 2025 | 23.80 | 25.75 | 23.80 | 24.00 | 24.00 | 2.35% | 77,080 |
| Dec 5, 2025 | 23.30 | 24.40 | 23.30 | 23.45 | 23.45 | -2.29% | 50,001 |
| Dec 4, 2025 | 22.90 | 24.40 | 22.60 | 24.00 | 24.00 | 5.03% | 195,327 |
| Dec 3, 2025 | 22.85 | 23.20 | 22.85 | 22.85 | 22.85 | -1.51% | 41,000 |
| Dec 2, 2025 | 22.85 | 23.20 | 22.85 | 23.20 | 23.20 | 0.22% | 23,000 |
| Dec 1, 2025 | 22.65 | 23.20 | 22.35 | 23.15 | 23.15 | 2.21% | 34,000 |