Cowealth Medical Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 20.950 | 21.650 | 20.950 | 21.650 | 21.650 | 45,000 |
| 2024-08-06 | 22.450 | 22.450 | 21.000 | 21.150 | 21.150 | 16,000 |
| 2024-08-05 | 22.400 | 22.400 | 20.350 | 21.000 | 21.000 | 97,000 |
| 2024-08-02 | 22.800 | 22.800 | 22.450 | 22.500 | 22.500 | 37,000 |
| 2024-08-01 | 22.600 | 22.750 | 22.600 | 22.750 | 22.750 | 27,000 |
| 2024-07-31 | 22.550 | 22.600 | 22.550 | 22.600 | 22.600 | 25,000 |
| 2024-07-30 | 22.550 | 22.550 | 22.450 | 22.500 | 22.500 | 9,000 |
| 2024-07-29 | 22.700 | 22.700 | 22.450 | 22.550 | 22.550 | 50,000 |
| 2024-07-26 | 22.800 | 22.800 | 22.600 | 22.700 | 22.700 | 18,000 |
| 2024-07-25 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 0 |
| 2024-07-24 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 0 |
| 2024-07-23 | 22.800 | 22.850 | 22.700 | 22.850 | 22.850 | 16,000 |
| 2024-07-22 | 22.800 | 22.800 | 22.650 | 22.750 | 22.750 | 76,000 |
| 2024-07-19 | 23.250 | 23.250 | 22.700 | 23.000 | 23.000 | 138,000 |
| 2024-07-18 | 23.200 | 23.300 | 23.050 | 23.100 | 23.100 | 91,000 |
| 2024-07-17 | 23.350 | 23.350 | 23.200 | 23.250 | 23.250 | 60,000 |
| 2024-07-16 | 23.350 | 23.350 | 23.250 | 23.250 | 23.250 | 42,000 |
| 2024-07-15 | 23.400 | 23.500 | 23.250 | 23.300 | 23.300 | 55,000 |
| 2024-07-12 | 23.450 | 23.500 | 23.350 | 23.400 | 23.400 | 71,000 |
| 2024-07-11 | 23.400 | 23.550 | 23.400 | 23.500 | 23.500 | 47,000 |
| 2024-07-10 | 23.500 | 23.600 | 23.500 | 23.550 | 23.550 | 45,000 |
| 2024-07-09 | 23.550 | 23.550 | 23.100 | 23.500 | 23.500 | 37,000 |
| 2024-07-08 | 23.600 | 23.700 | 23.500 | 23.600 | 23.600 | 120,000 |
| 2024-07-05 | 23.650 | 23.650 | 23.400 | 23.500 | 23.500 | 55,000 |
| 2024-07-04 | 23.400 | 23.500 | 23.400 | 23.400 | 23.400 | 61,000 |
| 2024-07-03 | 23.450 | 23.600 | 23.400 | 23.400 | 23.400 | 189,000 |
| 2024-07-02 | 23.700 | 23.700 | 23.350 | 23.400 | 23.400 | 43,000 |
| 2024-07-01 | 23.700 | 23.700 | 23.350 | 23.500 | 23.500 | 19,000 |
| 2024-06-28 | 23.700 | 23.700 | 23.300 | 23.350 | 23.350 | 41,000 |
| 2024-06-27 | 23.350 | 23.450 | 23.250 | 23.450 | 23.450 | 26,000 |
| 2024-06-26 | 23.800 | 23.900 | 23.500 | 23.500 | 23.100 | 114,000 |
| 2024-06-25 | 23.750 | 24.000 | 23.700 | 23.900 | 23.493 | 20,000 |
| 2024-06-24 | 23.950 | 23.950 | 23.750 | 23.850 | 23.444 | 17,000 |
| 2024-06-21 | 23.750 | 24.000 | 23.750 | 23.850 | 23.444 | 35,000 |
| 2024-06-20 | 23.700 | 23.850 | 23.650 | 23.750 | 23.750 | 39,000 |
| 2024-06-19 | 23.750 | 23.800 | 23.600 | 23.650 | 23.650 | 105,000 |
| 2024-06-18 | 23.800 | 23.900 | 23.700 | 23.800 | 23.800 | 42,000 |
| 2024-06-17 | 23.750 | 24.000 | 23.700 | 23.800 | 23.800 | 41,000 |
| 2024-06-14 | 23.750 | 23.950 | 23.750 | 23.950 | 23.950 | 6,000 |
| 2024-06-13 | 24.150 | 24.150 | 23.750 | 23.750 | 23.750 | 42,000 |
| 2024-06-12 | 23.600 | 23.850 | 23.600 | 23.750 | 23.750 | 576,000 |
| 2024-06-11 | 23.950 | 23.950 | 23.500 | 23.550 | 23.550 | 498,000 |
| 2024-06-07 | 24.100 | 24.100 | 23.850 | 23.900 | 23.900 | 24,000 |
| 2024-06-06 | 24.200 | 24.200 | 23.800 | 23.900 | 23.900 | 60,000 |
| 2024-06-05 | 23.900 | 23.900 | 23.850 | 23.900 | 23.900 | 21,000 |
| 2024-06-04 | 23.850 | 23.900 | 23.800 | 23.900 | 23.900 | 27,000 |
| 2024-06-03 | 24.050 | 24.150 | 23.900 | 23.950 | 23.950 | 51,000 |
| 2024-05-31 | 24.000 | 24.150 | 24.000 | 24.000 | 24.000 | 19,000 |
| 2024-05-30 | 24.200 | 24.200 | 23.900 | 23.900 | 23.900 | 22,000 |
| 2024-05-29 | 23.900 | 24.050 | 23.850 | 23.850 | 23.850 | 38,000 |
| 2024-05-28 | 24.250 | 24.250 | 23.900 | 24.100 | 24.100 | 17,000 |
| 2024-05-27 | 24.100 | 24.100 | 23.850 | 23.850 | 23.850 | 9,000 |
| 2024-05-24 | 24.100 | 24.100 | 23.850 | 23.900 | 23.900 | 10,000 |
| 2024-05-23 | 24.000 | 24.100 | 23.850 | 23.900 | 23.900 | 23,000 |
| 2024-05-22 | 24.000 | 24.150 | 23.950 | 24.000 | 24.000 | 78,000 |
| 2024-05-21 | 23.800 | 24.200 | 23.800 | 24.000 | 24.000 | 67,000 |
| 2024-05-20 | 23.950 | 24.000 | 23.850 | 23.850 | 23.850 | 59,000 |
| 2024-05-17 | 23.650 | 23.850 | 23.600 | 23.800 | 23.800 | 35,000 |
| 2024-05-16 | 23.500 | 23.900 | 23.500 | 23.550 | 23.550 | 81,000 |
| 2024-05-15 | 23.550 | 23.600 | 23.400 | 23.500 | 23.500 | 57,000 |
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.