Ma Kuang Healthcare Holding Limited (TPEX:4139)
Taiwan · Delayed Price · Currency is TWD 45.00
+1.85 (4.29%)
Oct 8, 2026, 1:24 PM CST
TPEX:4139 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 43.15 | 45.50 | 43.15 | 45.00 | 45.00 | 4.29% | 134,264 |
| Oct 7, 2026 | 43.10 | 43.50 | 43.00 | 43.15 | 43.15 | 0.23% | 20,717 |
| Oct 6, 2026 | 42.10 | 43.20 | 42.10 | 43.05 | 43.05 | 0.12% | 73,639 |
| Oct 5, 2026 | 42.45 | 43.20 | 42.00 | 43.00 | 43.00 | 2.50% | 66,860 |
| Oct 2, 2026 | 41.90 | 42.00 | 41.50 | 41.95 | 41.95 | - | 22,572 |
| Oct 1, 2026 | 41.00 | 42.00 | 40.00 | 41.95 | 41.95 | 0.36% | 37,068 |
| Sep 30, 2026 | 41.95 | 42.50 | 41.20 | 41.80 | 41.80 | 0.36% | 65,021 |
| Sep 29, 2026 | 41.45 | 42.10 | 40.60 | 41.65 | 41.65 | 0.24% | 63,012 |
| Sep 24, 2026 | 41.95 | 41.95 | 40.80 | 41.55 | 41.55 | 0.12% | 37,017 |
| Sep 23, 2026 | 40.50 | 41.55 | 40.50 | 41.50 | 41.50 | 1.22% | 32,016 |
| Sep 22, 2026 | 41.45 | 41.45 | 40.20 | 41.00 | 41.00 | 0.61% | 21,456 |
| Sep 21, 2026 | 42.00 | 42.15 | 40.75 | 40.75 | 40.75 | -2.98% | 28,495 |
| Sep 18, 2026 | 41.95 | 42.35 | 41.10 | 42.00 | 42.00 | 0.12% | 36,101 |
| Sep 17, 2026 | 41.35 | 42.95 | 40.55 | 41.95 | 41.95 | 1.94% | 71,039 |
| Sep 16, 2026 | 41.40 | 41.90 | 39.90 | 41.15 | 41.15 | 1.73% | 70,002 |
| Sep 15, 2026 | 40.00 | 41.90 | 40.00 | 40.45 | 40.45 | 1.13% | 24,000 |
| Sep 14, 2026 | 41.00 | 41.25 | 40.00 | 40.00 | 40.00 | -2.44% | 191,736 |
| Sep 11, 2026 | 41.00 | 41.50 | 40.90 | 41.00 | 41.00 | - | 25,003 |
| Sep 10, 2026 | 41.00 | 41.10 | 41.00 | 41.00 | 41.00 | - | 175,011 |
| Sep 9, 2026 | 41.15 | 41.15 | 41.00 | 41.00 | 41.00 | - | 7,167 |
| Sep 8, 2026 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 20,121 |
| Sep 7, 2026 | 42.05 | 42.90 | 41.50 | 41.50 | 41.50 | -1.07% | 16,002 |
| Sep 4, 2026 | 42.50 | 43.00 | 41.95 | 41.95 | 41.95 | -0.47% | 36,209 |
| Sep 3, 2026 | 43.00 | 43.00 | 42.10 | 42.15 | 42.15 | -0.71% | 45,003 |
| Sep 2, 2026 | 43.60 | 45.10 | 42.10 | 42.45 | 42.45 | -1.16% | 43,073 |
| Sep 1, 2026 | 42.00 | 42.95 | 41.90 | 42.95 | 42.95 | 2.51% | 90,881 |
| Aug 31, 2026 | 40.00 | 41.90 | 40.00 | 41.90 | 41.90 | 4.75% | 76,626 |
| Aug 28, 2026 | 39.50 | 40.10 | 39.50 | 40.00 | 40.00 | 3.90% | 33,282 |
| Aug 27, 2026 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | 3.08% | 27,107 |
| Aug 26, 2026 | 36.60 | 37.50 | 36.60 | 37.35 | 37.35 | 2.05% | 94,642 |
| Aug 25, 2026 | 38.80 | 38.80 | 36.55 | 36.60 | 36.60 | 1.67% | 29,386 |
| Aug 24, 2026 | 35.05 | 37.95 | 35.00 | 36.00 | 36.00 | - | 62,282 |
| Aug 21, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -8.28% | 31,101 |
| Aug 20, 2026 | 37.00 | 39.25 | 37.00 | 39.25 | 39.25 | 6.08% | 5,000 |
| Aug 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.86% | 2,002 |
| Aug 18, 2026 | 35.00 | 37.70 | 35.00 | 37.70 | 37.70 | 7.41% | 25,231 |
| Aug 17, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 2,746 |
| Aug 14, 2026 | 36.00 | 36.00 | 35.10 | 35.10 | 35.10 | 0.29% | 11,419 |
| Aug 13, 2026 | 36.00 | 36.00 | 34.95 | 35.00 | 35.00 | -2.78% | 19,695 |
| Aug 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 1,584 |
| Aug 11, 2026 | 35.00 | 36.35 | 35.00 | 35.00 | 35.00 | -3.85% | 15,051 |
| Aug 10, 2026 | 36.20 | 36.40 | 35.20 | 36.40 | 36.40 | 0.69% | 48,351 |
| Aug 7, 2026 | 38.80 | 39.00 | 36.05 | 36.15 | 36.15 | -7.31% | 41,518 |
| Aug 6, 2026 | 38.50 | 39.00 | 38.00 | 39.00 | 39.00 | -3.70% | 14,322 |
| Aug 5, 2026 | 41.20 | 41.20 | 38.00 | 40.50 | 40.50 | 3.85% | 14,203 |
| Aug 4, 2026 | 38.90 | 39.00 | 38.60 | 39.00 | 39.00 | 1.30% | 14,495 |
| Aug 3, 2026 | 38.00 | 38.50 | 37.00 | 38.50 | 38.50 | 1.32% | 14,498 |
| Jul 31, 2026 | 32.60 | 38.00 | 32.60 | 38.00 | 38.00 | 5.56% | 32,003 |
| Jul 30, 2026 | 37.55 | 37.55 | 36.00 | 36.00 | 36.00 | - | 6,052 |
| Jul 29, 2026 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -10.00% | 55,388 |