Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	25.000	25.000	24.900	24.900	24.900	24,000
2024-02-02	25.300	25.300	24.900	25.000	25.000	31,000
2024-02-01	25.300	25.300	25.100	25.100	25.100	32,000
2024-01-31	25.150	25.150	25.050	25.100	25.100	23,000
2024-01-30	25.250	25.250	25.100	25.150	25.150	27,000
2024-01-29	25.250	25.300	25.100	25.150	25.150	44,000
2024-01-26	25.250	25.450	25.100	25.250	25.250	91,000
2024-01-25	25.300	25.300	25.200	25.200	25.200	30,000
2024-01-24	25.300	25.300	25.050	25.250	25.250	43,000
2024-01-23	25.350	25.350	25.150	25.200	25.200	41,000
2024-01-22	25.100	25.100	25.050	25.100	25.100	16,000
2024-01-19	25.100	25.150	25.050	25.150	25.150	10,000
2024-01-18	25.100	25.350	24.950	25.100	25.100	22,000
2024-01-17	25.150	25.200	25.000	25.100	25.100	17,000
2024-01-16	25.350	25.350	25.000	25.200	25.200	85,000
2024-01-15	25.300	25.350	25.200	25.350	25.350	36,000
2024-01-12	25.500	25.500	25.300	25.300	25.300	22,000
2024-01-11	25.150	25.350	25.050	25.350	25.350	95,000
2024-01-10	25.300	25.300	25.050	25.050	25.050	23,000
2024-01-09	25.350	25.400	25.300	25.300	25.300	24,000
2024-01-08	25.450	25.450	25.350	25.350	25.350	28,000
2024-01-05	25.200	25.750	25.200	25.450	25.450	11,000
2024-01-04	25.500	25.750	25.300	25.300	25.300	39,000
2024-01-03	25.600	25.600	25.500	25.500	25.500	70,000
2024-01-02	25.800	25.800	25.500	25.750	25.750	30,000
2023-12-29	25.500	25.800	25.500	25.800	25.800	4,000
2023-12-28	25.750	25.750	25.500	25.650	25.650	11,000
2023-12-27	25.650	25.750	25.500	25.500	25.500	22,000
2023-12-26	25.600	25.900	25.550	25.650	25.650	24,000
2023-12-25	25.550	25.850	25.500	25.550	25.550	39,000
2023-12-22	25.600	25.600	25.450	25.450	25.450	43,000
2023-12-21	25.300	25.500	25.300	25.400	25.400	24,000
2023-12-20	25.150	25.350	25.100	25.350	25.350	42,000
2023-12-19	25.450	25.450	25.100	25.150	25.150	32,000
2023-12-18	25.450	25.600	25.400	25.400	25.400	20,000
2023-12-15	25.250	25.450	25.250	25.400	25.400	29,000
2023-12-14	25.550	25.550	25.150	25.250	25.250	21,000
2023-12-13	25.600	25.600	25.050	25.200	25.200	114,000
2023-12-12	25.450	26.200	25.450	25.700	25.700	49,000
2023-12-11	26.000	26.050	25.600	25.600	25.600	48,000
2023-12-08	25.700	25.950	25.700	25.750	25.750	15,000
2023-12-07	26.150	26.150	25.550	26.000	26.000	42,000
2023-12-06	25.850	26.100	25.850	25.900	25.900	21,000
2023-12-05	25.950	26.150	25.850	25.850	25.850	21,000
2023-12-04	26.000	26.500	26.000	26.200	26.200	61,000
2023-12-01	25.800	26.300	25.800	26.150	26.150	66,000
2023-11-30	25.800	25.950	25.800	25.900	25.900	32,000
2023-11-29	25.800	26.050	25.800	25.900	25.900	61,000
2023-11-28	26.000	26.100	25.750	26.000	26.000	91,000
2023-11-27	25.450	26.400	25.450	25.850	25.850	185,000
2023-11-24	25.100	25.700	25.100	25.400	25.400	57,000
2023-11-23	25.000	25.100	24.950	25.100	25.100	96,000
2023-11-22	25.100	25.150	24.800	24.850	24.850	91,000
2023-11-21	24.500	25.300	24.500	24.800	24.800	104,000
2023-11-20	24.450	24.600	24.450	24.550	24.550	26,000
2023-11-17	24.500	24.700	24.500	24.500	24.500	128,000
2023-11-16	24.500	24.500	24.300	24.450	24.450	32,000
2023-11-15	24.600	24.850	24.300	24.500	24.500	60,000
2023-11-14	24.450	24.550	24.450	24.500	24.500	19,000
2023-11-13	24.500	24.500	24.350	24.450	24.450	54,000

← NewerPage 12 of 21 · 1,222 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.