Ma Kuang Healthcare Holding Limited (TPEX:4139)
Taiwan · Delayed Price · Currency is TWD 37.70
0.00 (0.00%)
Aug 18, 2026, 1:30 PM CST
TPEX:4139 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 39.95 | 40.25 | 39.95 | 40.00 | 40.00 | 0.13% | 43,521 |
| Jul 27, 2026 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | 0.88% | 16,068 |
| Jul 24, 2026 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | -6.60% | 15,632 |
| Jul 23, 2026 | 41.70 | 43.00 | 39.50 | 42.40 | 42.40 | 0.95% | 95,062 |
| Jul 22, 2026 | 42.80 | 42.80 | 40.50 | 42.00 | 42.00 | 5.13% | 187,698 |
| Jul 21, 2026 | 38.50 | 39.95 | 37.90 | 39.95 | 39.95 | 6.53% | 123,127 |
| Jul 20, 2026 | 38.00 | 39.65 | 34.20 | 37.50 | 37.50 | -1.32% | 216,928 |
| Jul 17, 2026 | 38.00 | 38.00 | 34.55 | 38.00 | 38.00 | 9.99% | 589,275 |
| Jul 16, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 9.86% | 43,238 |
| Jul 15, 2026 | 30.00 | 31.45 | 30.00 | 31.45 | 31.45 | 9.97% | 92,845 |
| Jul 14, 2026 | 26.35 | 28.60 | 26.35 | 28.60 | 28.60 | 10.00% | 126,000 |
| Jul 13, 2026 | 25.20 | 26.00 | 24.90 | 26.00 | 26.00 | 4.42% | 66,986 |
| Jul 9, 2026 | 24.80 | 24.90 | 24.75 | 24.90 | 24.90 | 1.01% | 52,054 |
| Jul 8, 2026 | 24.60 | 24.75 | 24.60 | 24.65 | 24.65 | -0.40% | 35,007 |
| Jul 7, 2026 | 24.80 | 24.80 | 24.50 | 24.75 | 24.75 | - | 34,164 |
| Jul 6, 2026 | 24.40 | 24.75 | 24.35 | 24.75 | 24.75 | 0.61% | 59,753 |
| Jul 3, 2026 | 24.80 | 24.80 | 24.30 | 24.60 | 24.60 | - | 21,002 |
| Jul 2, 2026 | 24.50 | 24.60 | 24.10 | 24.60 | 24.60 | -0.20% | 71,021 |
| Jul 1, 2026 | 24.65 | 24.65 | 24.00 | 24.65 | 24.65 | 0.20% | 12,000 |
| Jun 30, 2026 | 23.95 | 24.80 | 23.90 | 24.60 | 24.60 | 1.44% | 11,312 |
| Jun 29, 2026 | 24.35 | 24.35 | 23.60 | 24.25 | 24.25 | 2.75% | 13,283 |
| Jun 26, 2026 | 23.85 | 24.40 | 23.60 | 23.60 | 23.60 | -2.48% | 11,105 |
| Jun 25, 2026 | 24.05 | 24.20 | 24.00 | 24.20 | 24.20 | -1.02% | 5,145 |
| Jun 24, 2026 | 24.80 | 24.80 | 24.05 | 24.45 | 24.45 | 0.20% | 12,118 |
| Jun 23, 2026 | 24.45 | 24.45 | 23.85 | 24.40 | 24.40 | -0.20% | 13,107 |
| Jun 22, 2026 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | -1.21% | 5,303 |
| Jun 18, 2026 | 24.25 | 24.75 | 24.20 | 24.75 | 24.75 | 2.06% | 7,006 |
| Jun 17, 2026 | 24.30 | 24.30 | 24.00 | 24.25 | 24.25 | -0.21% | 26,000 |
| Jun 16, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | -0.82% | 14,859 |
| Jun 15, 2026 | 24.75 | 24.75 | 24.40 | 24.50 | 24.50 | 0.41% | 31,401 |
| Jun 12, 2026 | 24.05 | 24.40 | 23.70 | 24.40 | 24.40 | -0.20% | 20,006 |
| Jun 11, 2026 | 24.70 | 24.70 | 24.00 | 24.45 | 24.45 | -1.21% | 14,298 |
| Jun 10, 2026 | 23.10 | 24.85 | 23.10 | 24.75 | 24.75 | 8.55% | 38,004 |
| Jun 9, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.24% | 9,000 |
| Jun 8, 2026 | 22.10 | 22.30 | 21.70 | 22.30 | 22.30 | -0.22% | 28,001 |