Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	24.500	24.500	24.350	24.450	24.450	54,000
2023-11-10	24.800	24.800	24.450	24.450	24.450	32,000
2023-11-09	24.500	24.500	24.400	24.450	24.450	15,000
2023-11-08	24.500	24.650	24.500	24.650	24.650	18,000
2023-11-07	24.350	24.550	24.350	24.500	24.500	27,000
2023-11-06	24.350	24.450	24.350	24.400	24.400	32,000
2023-11-03	24.300	24.400	24.300	24.400	24.400	18,000
2023-11-02	24.300	24.400	24.300	24.350	24.350	34,000
2023-11-01	24.350	24.400	24.250	24.350	24.350	28,000
2023-10-31	24.550	24.550	24.200	24.400	24.400	41,000
2023-10-30	24.700	24.700	24.550	24.600	24.600	13,000
2023-10-27	24.450	24.850	24.450	24.750	24.750	21,000
2023-10-26	24.550	24.600	24.500	24.500	24.500	8,000
2023-10-25	24.500	24.700	24.500	24.650	24.650	27,000
2023-10-24	24.500	24.550	24.400	24.550	24.550	10,000
2023-10-23	24.500	24.550	24.500	24.550	24.550	9,000
2023-10-20	24.550	24.650	24.450	24.650	24.650	27,000
2023-10-19	24.800	24.800	24.500	24.550	24.550	28,000
2023-10-18	24.900	24.950	24.700	24.800	24.800	38,000
2023-10-17	24.900	24.900	24.800	24.900	24.900	15,000
2023-10-16	25.100	25.100	24.800	24.950	24.950	11,000
2023-10-13	24.900	24.950	24.900	24.950	24.950	7,000
2023-10-12	24.900	25.250	24.850	25.100	25.100	11,000
2023-10-11	24.950	25.050	24.850	24.900	24.900	38,000
2023-10-06	24.850	25.000	24.850	25.000	25.000	10,000
2023-10-05	24.850	25.050	24.800	25.000	25.000	42,000
2023-10-04	24.850	25.000	24.800	25.000	25.000	9,000
2023-10-03	24.900	25.000	24.900	24.950	24.950	57,000
2023-10-02	24.950	25.050	24.900	25.050	25.050	29,000
2023-09-28	24.950	25.000	24.850	25.000	25.000	21,000
2023-09-27	24.850	25.000	24.850	25.000	25.000	6,000
2023-09-26	25.050	25.050	24.950	25.000	25.000	8,000
2023-09-25	25.000	25.100	25.000	25.100	25.100	10,000
2023-09-22	25.100	25.100	24.950	24.950	24.950	36,000
2023-09-21	25.250	25.250	25.050	25.100	25.100	11,000
2023-09-20	25.250	25.300	25.100	25.150	25.150	11,000
2023-09-19	25.250	25.250	25.150	25.150	25.150	20,000
2023-09-18	25.050	25.300	25.050	25.300	25.300	5,000
2023-09-15	25.350	25.350	25.050	25.250	25.250	23,000
2023-09-14	25.150	25.300	25.050	25.300	25.300	33,000
2023-09-13	25.200	25.350	25.000	25.150	25.150	35,000
2023-09-12	25.000	25.200	24.900	25.200	25.200	38,000
2023-09-11	24.900	25.000	24.800	25.000	25.000	19,000
2023-09-08	25.050	25.050	24.900	25.000	25.000	57,000
2023-09-07	25.000	25.050	25.000	25.000	25.000	7,000
2023-09-06	25.200	25.200	24.950	24.950	24.950	74,000
2023-09-05	25.200	25.200	24.950	25.050	25.050	13,000
2023-09-04	25.000	25.150	25.000	25.100	25.100	35,000
2023-09-01	25.050	25.050	24.950	25.000	25.000	21,000
2023-08-31	25.050	25.150	24.950	25.050	25.050	35,000
2023-08-30	25.350	25.350	24.900	25.050	25.050	35,000
2023-08-29	25.350	25.350	25.000	25.150	25.150	9,000
2023-08-28	25.100	25.100	24.900	25.000	25.000	29,000
2023-08-25	24.850	25.150	24.850	25.100	25.100	34,000
2023-08-24	25.150	25.250	25.000	25.000	25.000	73,000
2023-08-23	25.600	25.600	24.950	25.200	25.200	212,000
2023-08-22	25.700	25.900	25.700	25.900	25.900	33,000
2023-08-21	26.200	26.200	26.200	26.200	26.200	0
2023-08-18	26.250	26.250	25.900	26.200	26.200	24,000
2023-08-17	25.950	26.450	25.950	26.300	26.300	22,000

← NewerPage 13 of 21 · 1,223 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.