Ma Kuang Healthcare

4139
🏛️ taiwan →
25.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 25.00 25.00 24.65 25.00 0.0M
2025-09-30 24.85 24.85 24.85 24.85 0.0M
2025-09-26 25.00 25.00 24.85 24.85 0.0M
2025-09-25 25.65 25.65 25.65 25.65 0.0M
2025-09-24 24.70 25.20 24.65 25.20 0.0M
2025-09-23 25.00 25.00 24.65 24.65 0.0M
2025-09-22 25.70 25.70 25.00 25.00 0.0M
2025-09-19 25.10 25.10 25.00 25.00 0.0M
2025-09-18 25.45 25.45 25.00 25.05 0.0M
2025-09-17 25.05 25.05 24.70 24.75 0.0M
2025-09-16 24.50 25.00 24.40 24.60 0.0M
2025-09-15 24.65 24.65 24.45 24.45 0.0M
2025-09-12 25.10 25.20 24.55 24.55 0.1M
2025-09-11 25.00 25.10 25.00 25.10 0.0M
2025-09-10 25.50 25.50 25.00 25.00 0.1M
2025-09-09 27.85 27.85 25.00 25.60 0.0M
2025-09-08 25.80 25.85 25.00 25.50 0.0M
2025-09-05 25.70 25.75 25.70 25.75 0.0M
2025-09-04 25.55 26.00 25.50 25.60 0.0M
2025-09-03 26.30 26.30 25.40 25.70 0.0M
2025-09-02 26.50 26.50 26.35 26.35 0.1M
2025-09-01 26.45 26.50 26.35 26.50 0.0M
2025-08-29 26.70 26.75 26.30 26.60 0.0M
2025-08-28 26.55 27.00 26.55 26.80 0.0M
2025-08-27 27.40 27.55 26.15 26.55 0.1M
2025-08-26 27.70 27.70 27.15 27.30 0.0M
2025-08-25 28.50 28.95 27.80 27.95 0.0M
2025-08-22 27.45 27.85 27.45 27.85 0.0M
2025-08-21 27.75 27.95 27.10 27.70 0.0M
2025-08-20 27.90 27.90 27.90 27.90 0.0M
2025-08-19 27.95 27.95 27.90 27.90 0.1M
2025-08-18 27.80 27.80 27.75 27.80 0.2M
2025-08-15 27.65 28.00 27.65 27.80 0.0M
2025-08-14 28.35 28.35 28.15 28.15 0.1M
2025-08-13 28.35 28.35 28.35 28.35 0.2M
2025-08-12 28.45 28.45 27.65 28.40 0.0M
2025-08-11 28.50 28.50 28.45 28.45 0.0M
2025-08-08 28.45 28.45 28.45 28.45 0.1M
2025-08-07 28.70 28.70 28.50 28.50 0.0M
2025-08-06 28.85 29.05 28.70 28.70 0.0M
2025-08-05 28.80 29.05 28.75 29.00 0.0M
2025-08-04 28.65 28.90 28.60 28.90 0.0M
2025-08-01 28.75 28.85 28.75 28.85 0.0M
2025-07-31 28.85 28.85 28.75 28.80 0.0M
2025-07-30 28.75 28.95 28.75 28.95 0.0M
2025-07-29 28.70 28.70 28.60 28.70 0.0M
2025-07-28 28.60 29.00 28.60 28.70 0.0M
2025-07-25 29.10 29.10 28.50 28.70 0.0M
2025-07-24 28.90 28.90 28.50 28.65 0.0M
2025-07-23 28.35 28.35 27.85 28.20 0.0M
2025-07-22 28.20 28.30 27.85 27.95 0.0M
2025-07-21 27.75 28.15 27.70 28.15 0.0M
2025-07-18 27.90 27.90 27.80 27.80 0.0M
2025-07-17 27.85 27.85 27.75 27.85 0.0M
2025-07-16 28.00 28.00 27.80 27.80 0.0M
2025-07-15 27.85 27.95 27.70 27.70 0.0M
2025-07-14 27.90 27.90 27.80 27.80 0.0M
2025-07-11 27.95 28.00 27.50 27.80 0.0M
2025-07-10 27.90 27.90 27.90 27.90 0.0M
2025-07-09 27.60 27.95 27.50 27.95 0.0M
2025-07-08 27.65 28.00 27.55 27.55 0.0M
2025-07-07 27.95 28.00 27.80 27.80 0.0M
2025-07-04 27.95 27.95 27.60 27.60 0.0M
2025-07-03 28.00 28.40 27.60 27.60 0.0M
2025-07-02 27.75 27.75 27.40 27.40 0.0M
2025-07-01 28.10 28.10 27.70 27.80 0.0M
2025-06-30 27.95 27.95 27.50 27.50 0.0M
2025-06-27 28.40 28.40 27.55 27.60 0.0M
2025-06-26 28.00 28.10 27.50 27.55 0.0M
2025-06-25 28.20 28.20 27.70 27.70 0.0M
2025-06-24 27.70 28.05 27.65 27.70 0.0M
2025-06-23 28.45 28.45 27.70 27.70 0.0M
2025-06-20 28.00 28.20 27.40 28.10 0.0M
2025-06-19 28.00 28.05 27.45 28.00 0.0M
2025-06-18 27.40 27.40 27.40 27.40 0.0M
2025-06-17 27.75 27.75 27.50 27.50 0.0M
2025-06-16 27.80 28.15 27.60 27.75 0.0M
2025-06-13 27.95 27.95 27.75 27.75 0.0M
2025-06-12 27.70 27.75 27.40 27.75 0.0M
2025-06-11 28.25 28.25 28.25 28.25 0.0M
2025-06-10 27.60 28.00 27.55 27.90 0.0M
2025-06-09 27.70 28.15 27.70 28.15 0.0M
2025-06-06 28.00 28.05 27.75 27.85 0.0M
2025-06-05 27.85 28.10 27.85 28.10 0.0M
2025-06-04 27.95 28.10 27.95 27.95 0.0M
2025-06-03 28.55 28.55 28.55 28.55 0.0M
2025-06-02 28.65 28.65 28.10 28.40 0.0M
2025-05-29 28.50 28.50 27.60 28.10 0.0M
2025-05-28 28.00 28.60 27.50 28.40 0.0M
2025-05-27 28.15 28.35 27.80 27.80 0.0M
2025-05-26 28.30 28.60 28.00 28.05 0.0M
2025-05-23 28.05 28.75 28.00 28.50 0.0M
2025-05-22 28.15 28.75 28.00 28.50 0.0M
2025-05-21 29.15 29.15 28.75 28.75 0.0M
2025-05-20 28.50 29.20 28.00 28.45 0.0M
2025-05-19 28.60 28.95 28.20 28.50 0.4M
2025-05-16 29.45 29.45 28.45 28.60 0.0M
2025-05-15 28.00 28.50 28.00 28.50 0.0M
2025-05-14 28.85 28.90 28.75 28.85 0.0M
2025-05-13 28.95 28.95 28.95 28.95 0.0M
2025-05-12 29.00 29.20 28.70 28.95 0.0M
2025-05-09 29.30 29.65 29.00 29.20 0.0M
2025-05-08 29.90 29.90 29.20 29.20 0.0M
2025-05-07 29.70 30.10 29.30 30.00 0.1M
2025-05-06 29.50 30.00 29.00 30.00 0.0M
2025-05-05 30.05 30.05 29.00 30.00 0.0M
2025-05-02 29.35 29.35 29.15 29.15 0.0M
2025-04-30 30.05 30.05 29.30 29.35 0.0M
2025-04-29 28.85 29.70 28.70 29.55 0.0M
2025-04-28 28.65 28.85 28.65 28.70 0.0M
2025-04-25 28.50 28.65 28.35 28.65 0.0M
2025-04-24 28.50 28.50 28.50 28.50 0.0M
2025-04-23 29.25 29.25 28.30 28.65 0.0M
2025-04-22 28.40 29.25 28.40 29.25 0.0M
2025-04-21 28.00 28.40 28.00 28.40 0.0M
2025-04-18 28.50 28.50 28.50 28.50 0.0M
2025-04-17 28.50 28.50 28.50 28.50 0.0M
2025-04-16 28.50 28.80 28.50 28.80 0.0M
2025-04-15 28.50 29.05 28.15 29.00 0.0M
2025-04-14 29.10 29.15 28.40 28.50 0.0M
2025-04-11 28.55 28.55 28.20 28.20 0.0M
2025-04-10 25.00 28.40 25.00 28.40 0.0M
2025-04-09 27.45 27.45 25.20 27.20 0.0M
2025-04-08 26.95 27.70 26.95 27.45 0.0M
2025-04-07 25.10 27.10 25.10 27.00 0.1M
2025-04-02 27.20 28.40 27.20 27.85 0.0M
2025-04-01 28.25 28.45 28.00 28.10 0.0M
2025-03-31 28.25 28.25 28.00 28.25 0.0M
2025-03-28 28.45 28.45 28.25 28.25 0.0M
2025-03-27 28.55 28.55 28.30 28.30 0.0M
2025-03-26 29.15 29.15 28.95 28.95 0.0M
2025-03-25 28.35 29.10 28.30 29.05 0.0M
2025-03-24 28.25 28.60 28.25 28.60 0.0M
2025-03-21 28.75 28.75 28.15 28.45 0.0M
2025-03-20 28.35 28.50 28.15 28.30 0.0M
2025-03-19 28.55 28.60 28.50 28.55 0.0M
2025-03-18 28.30 29.00 28.30 28.80 0.0M
2025-03-17 28.15 28.35 27.90 28.30 0.0M
2025-03-14 28.80 28.80 28.10 28.10 0.0M
2025-03-13 28.15 28.90 28.00 28.90 0.0M
2025-03-12 28.55 28.70 28.50 28.70 0.0M
2025-03-11 28.05 28.70 28.00 28.65 0.0M
2025-03-10 27.80 29.60 27.80 28.75 0.0M
2025-03-07 29.05 29.05 28.50 28.50 0.0M
2025-03-05 29.05 29.05 29.05 29.05 0.0M
2025-03-04 28.15 29.45 28.15 29.05 0.0M
2025-03-03 29.50 29.50 29.00 29.00 0.0M
2025-02-27 29.50 29.50 29.25 29.50 0.0M
2025-02-26 29.45 29.55 29.45 29.50 0.0M
2025-02-25 29.20 29.40 29.20 29.40 0.0M
2025-02-24 29.80 29.80 29.50 29.50 0.0M
2025-02-21 30.10 30.10 29.55 29.75 0.0M
2025-02-20 29.75 30.05 29.30 30.05 0.0M
2025-02-19 29.50 29.80 29.35 29.60 0.0M
2025-02-18 30.15 30.15 29.70 29.90 0.0M
2025-02-17 29.25 30.15 29.25 30.15 0.0M
2025-02-14 29.75 29.75 29.10 29.60 0.0M
2025-02-13 28.75 29.75 28.70 29.30 0.0M
2025-02-12 29.65 30.30 29.35 29.35 0.0M
2025-02-11 30.25 30.25 29.80 29.90 0.0M
2025-02-10 30.25 30.60 30.20 30.35 0.0M
2025-02-07 30.35 30.40 30.35 30.40 0.0M
2025-02-06 30.35 30.90 30.35 30.60 0.0M
2025-02-05 30.60 30.75 30.25 30.55 0.0M
2025-02-04 30.55 30.85 30.50 30.50 0.0M
2025-02-03 30.45 30.90 30.20 30.40 0.0M
2025-01-22 30.50 31.80 30.15 30.45 0.0M
2025-01-21 30.25 30.50 30.15 30.15 0.0M
2025-01-20 30.45 30.50 30.15 30.50 0.0M
2025-01-17 30.25 30.25 30.25 30.25 0.0M
2025-01-16 31.45 31.45 30.85 30.85 0.0M
2025-01-15 30.65 30.65 30.65 30.65 0.0M
2025-01-14 31.55 31.55 30.55 30.70 0.0M
2025-01-13 30.15 30.70 30.15 30.65 0.0M
2025-01-10 30.15 30.20 30.15 30.15 0.0M
2025-01-09 31.50 31.50 30.50 30.50 0.0M
2025-01-08 31.00 31.00 30.05 30.50 0.0M
2025-01-07 31.05 31.25 30.95 30.95 0.0M
2025-01-06 31.60 31.60 30.95 31.00 0.0M
2025-01-03 32.40 32.40 31.40 32.00 0.0M
2025-01-02 32.00 32.30 31.70 32.00 0.0M