Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	23.700	23.700	23.500	23.550	23.550	80,000
2024-05-13	23.800	23.850	23.550	23.700	23.700	18,000
2024-05-10	23.850	23.850	23.650	23.800	23.800	34,000
2024-05-09	23.800	23.800	23.700	23.700	23.700	16,000
2024-05-08	23.950	23.950	23.650	23.850	23.850	15,000
2024-05-07	23.750	23.800	23.650	23.800	23.800	7,000
2024-05-06	23.600	23.750	23.550	23.750	23.750	24,000
2024-05-03	23.550	23.600	23.500	23.600	23.600	7,000
2024-05-02	23.500	23.500	23.350	23.500	23.500	13,000
2024-04-30	23.500	23.500	23.400	23.500	23.500	32,000
2024-04-29	23.350	24.000	23.350	23.550	23.550	25,000
2024-04-26	23.300	23.300	23.300	23.300	23.300	22,000
2024-04-25	23.300	23.300	23.250	23.300	23.300	7,000
2024-04-24	23.450	23.450	23.350	23.350	23.350	12,000
2024-04-23	23.300	23.300	23.300	23.300	23.300	1,000
2024-04-22	23.350	23.350	23.050	23.250	23.250	21,000
2024-04-19	23.250	23.300	23.000	23.300	23.300	60,000
2024-04-18	23.250	23.550	23.250	23.550	23.550	13,000
2024-04-17	23.300	23.500	23.300	23.500	23.500	15,000
2024-04-16	23.550	23.700	23.000	23.300	23.300	52,000
2024-04-15	24.050	24.050	23.550	23.600	23.600	29,000
2024-04-12	23.600	23.800	23.500	23.700	23.700	69,000
2024-04-11	23.800	23.800	23.600	23.650	23.650	30,000
2024-04-10	23.750	23.800	23.650	23.800	23.800	29,000
2024-04-09	23.800	23.800	23.600	23.750	23.750	36,000
2024-04-08	23.800	23.800	23.600	23.800	23.800	30,000
2024-04-03	23.900	23.900	23.800	23.800	23.800	31,000
2024-04-02	24.200	24.200	23.900	23.900	23.900	15,000
2024-04-01	23.950	24.150	23.800	24.000	24.000	26,000
2024-03-29	23.900	23.900	23.900	23.900	23.900	22,000
2024-03-28	24.250	24.250	23.800	23.900	23.900	97,000
2024-03-27	24.350	24.350	24.200	24.250	24.250	61,000
2024-03-26	24.850	24.900	24.300	24.400	24.400	33,000
2024-03-25	24.400	24.400	24.400	24.400	24.400	17,485
2024-03-22	24.350	24.400	24.300	24.400	24.400	34,000
2024-03-21	24.400	24.400	24.350	24.350	24.350	33,000
2024-03-20	24.500	24.500	24.500	24.500	24.500	64,001
2024-03-19	24.450	24.500	24.350	24.500	24.500	53,000
2024-03-18	24.600	24.600	24.600	24.600	24.600	37,169
2024-03-15	24.600	24.600	24.500	24.600	24.600	50,000
2024-03-14	24.600	24.750	24.550	24.650	24.650	11,000
2024-03-13	24.700	24.700	24.550	24.600	24.600	36,000
2024-03-12	24.700	24.700	24.600	24.650	24.650	17,000
2024-03-11	24.650	24.650	24.650	24.650	24.650	13,000
2024-03-08	24.750	25.050	24.550	24.700	24.700	35,000
2024-03-07	24.900	24.900	24.600	24.700	24.700	55,000
2024-03-06	24.700	24.950	24.700	24.750	24.750	81,000
2024-03-05	24.700	24.750	24.650	24.700	24.700	72,000
2024-03-04	24.700	24.800	24.600	24.700	24.700	58,000
2024-03-01	24.800	24.950	24.700	24.700	24.700	90,000
2024-02-29	25.100	25.100	24.800	24.800	24.800	63,000
2024-02-27	25.100	25.100	24.800	24.950	24.950	26,000
2024-02-26	25.000	25.100	24.850	24.950	24.950	56,000
2024-02-23	24.900	25.550	24.900	25.000	25.000	102,000
2024-02-22	24.850	24.950	24.850	24.850	24.850	39,000
2024-02-21	25.000	25.050	24.900	25.000	25.000	25,000
2024-02-20	24.950	25.000	24.500	25.000	25.000	342,000
2024-02-19	24.900	25.100	24.850	25.000	25.000	24,000
2024-02-16	24.900	24.950	24.650	24.850	24.850	73,000
2024-02-15	25.000	25.150	24.800	24.850	24.850	45,000

← NewerPage 11 of 21 · 1,227 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.