Ma Kuang Healthcare Holding Limited (TPEX:4139)
Taiwan · Delayed Price · Currency is TWD 22.20
-0.80 (-3.48%)
Jun 4, 2026, 1:20 PM CST
TPEX:4139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 21.85 | 23.00 | 21.85 | 23.00 | 23.00 | 5.26% | 15,009 |
| Jun 2, 2026 | 21.55 | 21.90 | 21.55 | 21.85 | 21.85 | -3.96% | 29,742 |
| Jun 1, 2026 | 22.80 | 22.80 | 22.35 | 22.75 | 22.75 | -0.22% | 16,008 |
| May 29, 2026 | 22.90 | 22.90 | 22.00 | 22.80 | 22.80 | -0.65% | 22,009 |
| May 28, 2026 | 24.90 | 24.90 | 22.95 | 22.95 | 22.95 | -0.43% | 15,302 |
| May 27, 2026 | 23.05 | 23.05 | 23.00 | 23.05 | 23.05 | -3.56% | 17,764 |
| May 26, 2026 | 23.10 | 23.90 | 23.00 | 23.90 | 23.90 | 3.46% | 5,129 |
| May 25, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | -2.74% | 22,003 |
| May 22, 2026 | 23.05 | 23.75 | 23.00 | 23.75 | 23.75 | 3.04% | 27,055 |
| May 21, 2026 | 23.05 | 23.05 | 23.00 | 23.05 | 23.05 | -1.71% | 13,001 |
| May 20, 2026 | 23.30 | 23.45 | 23.20 | 23.45 | 23.45 | 0.64% | 9,002 |
| May 19, 2026 | 24.30 | 24.30 | 23.30 | 23.30 | 23.30 | -3.12% | 11,004 |
| May 18, 2026 | 24.40 | 24.40 | 23.40 | 24.05 | 24.05 | -1.43% | 9,322 |
| May 15, 2026 | 23.90 | 24.40 | 23.50 | 24.40 | 24.40 | 1.88% | 8,120 |
| May 14, 2026 | 23.50 | 23.95 | 23.35 | 23.95 | 23.95 | 1.70% | 18,002 |
| May 13, 2026 | 23.90 | 23.90 | 23.50 | 23.55 | 23.55 | 0.21% | 10,001 |
| May 12, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.43% | 7,023 |
| May 11, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -2.09% | 31,004 |
| May 8, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 0.42% | 2,006 |
| May 7, 2026 | 23.50 | 23.80 | 23.40 | 23.80 | 23.80 | -0.42% | 7,272 |
| May 6, 2026 | 23.55 | 23.95 | 23.50 | 23.90 | 23.90 | -0.21% | 12,010 |
| May 5, 2026 | 23.55 | 23.95 | 23.40 | 23.95 | 23.95 | 0.84% | 10,054 |
| May 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 1,316 |
| Apr 30, 2026 | 23.50 | 23.75 | 23.20 | 23.75 | 23.75 | 0.21% | 21,001 |
| Apr 29, 2026 | 23.75 | 23.95 | 23.30 | 23.70 | 23.70 | -1.04% | 14,000 |
| Apr 28, 2026 | 23.50 | 23.95 | 23.35 | 23.95 | 23.95 | 1.91% | 23,012 |
| Apr 27, 2026 | 23.90 | 23.90 | 23.40 | 23.50 | 23.50 | -1.67% | 23,216 |
| Apr 24, 2026 | 23.95 | 24.70 | 23.85 | 23.90 | 23.90 | -3.43% | 39,008 |
| Apr 23, 2026 | 24.30 | 24.75 | 24.30 | 24.75 | 24.75 | -0.20% | 4,002 |
| Apr 22, 2026 | 24.85 | 24.85 | 24.00 | 24.80 | 24.80 | -0.20% | 15,003 |
| Apr 21, 2026 | 24.95 | 24.95 | 23.90 | 24.85 | 24.85 | -0.40% | 8,003 |
| Apr 20, 2026 | 24.70 | 24.95 | 24.65 | 24.95 | 24.95 | 0.20% | 13,023 |
| Apr 17, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - | 4,004 |
| Apr 16, 2026 | 24.95 | 24.95 | 24.45 | 24.90 | 24.90 | 0.40% | 9,009 |
| Apr 15, 2026 | 24.95 | 24.95 | 24.80 | 24.80 | 24.80 | -0.80% | 18,003 |
| Apr 14, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | -0.20% | 12,005 |
| Apr 13, 2026 | 25.10 | 25.10 | 25.00 | 25.05 | 25.05 | -0.20% | 14,037 |
| Apr 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.80% | 9,035 |
| Apr 9, 2026 | 25.40 | 25.40 | 24.80 | 24.90 | 24.90 | 0.20% | 14,002 |
| Apr 8, 2026 | 25.05 | 25.10 | 24.80 | 24.85 | 24.85 | -0.60% | 20,000 |
| Apr 7, 2026 | 24.10 | 25.05 | 24.10 | 25.00 | 25.00 | 3.52% | 68,184 |
| Apr 2, 2026 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 0.42% | 3,000 |
| 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 |