Cowealth Medical Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.650	11.800	11.600	11.750	11.750	17,493
2026-10-19	11.800	11.900	11.650	11.800	11.800	17,000
2026-10-16	12.050	12.050	11.950	11.950	11.950	4,423
2026-10-15	11.800	12.000	11.800	11.950	11.950	24,000
2026-10-14	12.000	12.050	11.950	12.050	12.050	20,000
2026-10-13	12.050	12.050	11.600	11.750	11.750	49,000
2026-10-12	12.200	12.200	12.100	12.200	12.200	18,000
2026-10-08	12.050	12.200	12.050	12.200	12.200	6,000
2026-10-07	12.150	12.150	12.050	12.150	12.150	9,480
2026-10-06	12.100	12.150	12.000	12.150	12.150	12,300
2026-10-05	12.150	12.200	12.100	12.150	12.150	28,000
2026-10-02	12.200	12.200	12.100	12.200	12.200	9,000
2026-10-01	12.250	12.250	12.150	12.150	12.150	4,000
2026-09-30	12.100	12.200	12.100	12.200	12.200	28,000
2026-09-29	11.950	12.150	11.950	12.100	12.100	98,000
2026-09-24	11.800	11.950	11.800	11.950	11.950	6,000
2026-09-23	11.850	11.900	11.700	11.900	11.900	29,000
2026-09-22	11.850	11.900	11.750	11.850	11.850	29,000
2026-09-21	11.750	11.850	11.700	11.850	11.850	19,173
2026-09-18	11.650	11.750	11.550	11.750	11.750	14,018
2026-09-17	11.650	11.700	11.650	11.700	11.700	3,100
2026-09-16	11.600	11.700	11.500	11.700	11.700	13,000
2026-09-15	11.550	11.650	11.500	11.650	11.650	17,000
2026-09-14	11.600	11.650	11.550	11.550	11.550	8,000
2026-09-11	11.750	11.750	11.500	11.700	11.700	21,386
2026-09-10	11.750	11.750	11.600	11.750	11.750	18,000
2026-09-09	11.650	11.750	11.600	11.750	11.750	4,100
2026-09-08	11.850	11.850	11.500	11.650	11.650	36,000
2026-09-07	11.850	11.900	11.700	11.850	11.850	36,000
2026-09-04	11.850	11.850	11.750	11.850	11.850	5,310
2026-09-03	11.800	11.800	11.750	11.750	11.750	3,000
2026-09-02	11.700	11.800	11.700	11.800	11.800	7,000
2026-09-01	11.900	11.900	11.650	11.850	11.850	19,408
2026-08-31	11.900	11.900	11.900	11.900	11.900	7,039
2026-08-28	11.950	11.950	11.700	11.900	11.900	18,001
2026-08-27	11.800	11.900	11.800	11.900	11.900	16,001
2026-08-26	11.900	11.900	11.800	11.900	11.900	26,060
2026-08-25	11.850	11.900	11.700	11.800	11.800	36,000
2026-08-24	12.000	12.000	11.850	11.950	11.950	13,000
2026-08-21	11.950	11.950	11.750	11.900	11.900	12,000
2026-08-20	11.700	11.900	11.550	11.900	11.900	22,000
2026-08-19	11.800	11.800	11.550	11.700	11.700	48,000
2026-08-18	11.850	12.000	11.850	11.900	11.900	8,000
2026-08-17	11.850	12.100	11.850	12.050	12.050	34,000
2026-08-14	12.000	12.050	11.850	12.000	12.000	21,000
2026-08-13	12.300	12.300	12.050	12.100	12.100	14,000
2026-08-12	12.050	12.200	12.050	12.150	12.150	24,000
2026-08-11	12.000	12.100	11.700	11.950	11.950	42,930
2026-08-10	12.250	12.250	12.050	12.200	12.200	22,000
2026-08-07	12.150	12.250	12.100	12.200	12.200	16,100
2026-08-06	11.900	12.100	11.900	12.100	12.100	42,000
2026-08-05	12.000	12.150	11.900	12.000	12.000	71,000
2026-08-04	11.500	12.000	11.500	12.000	12.000	76,000
2026-08-03	10.900	11.700	10.900	11.500	11.500	113,000
2026-07-31	10.600	11.000	10.500	10.900	10.900	288,408
2026-07-30	10.950	11.050	10.400	10.400	10.400	290,000
2026-07-29	12.000	12.000	10.800	10.800	10.800	420,000
2026-07-28	12.600	12.650	11.800	12.000	12.000	264,000
2026-07-27	13.150	13.200	12.550	12.600	12.600	221,000
2026-07-24	13.400	13.600	13.300	13.450	13.450	40,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.4000 CNY
2023-07-06	1.6000 CNY
2022-06-23	1.5000 CNY
2021-07-19	1.2000 CNY
2020-07-16	1.2000 CNY
2019-08-05	0.3600 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.