Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	26.000	26.200	26.000	26.150	26.150	13,000
2023-08-14	25.300	26.050	25.300	26.050	26.050	31,000
2023-08-11	26.400	26.450	26.100	26.200	26.200	24,000
2023-08-10	26.500	26.500	26.450	26.450	26.450	2,000
2023-08-09	26.100	26.200	26.100	26.150	26.150	33,000
2023-08-08	26.300	26.300	25.900	26.100	26.100	10,000
2023-08-07	26.350	26.350	25.000	26.350	26.350	131,000
2023-08-04	26.350	26.500	26.150	26.350	26.350	35,000
2023-08-03	26.050	26.050	26.050	26.050	26.050	0
2023-08-02	26.500	26.700	25.900	26.050	26.050	15,000
2023-08-01	26.400	26.500	26.150	26.400	26.400	16,000
2023-07-31	26.100	26.200	26.000	26.100	26.100	37,000
2023-07-28	26.300	26.300	26.000	26.050	26.050	73,000
2023-07-27	26.150	26.300	26.000	26.300	26.300	42,000
2023-07-26	26.300	26.350	26.200	26.250	26.250	36,000
2023-07-25	26.500	26.850	26.300	26.350	26.350	50,000
2023-07-24	26.600	26.700	26.200	26.500	26.500	54,000
2023-07-21	26.550	26.600	26.550	26.600	26.600	2,000
2023-07-20	26.400	26.550	26.400	26.550	26.550	8,000
2023-07-19	26.550	27.000	26.150	26.300	26.300	46,000
2023-07-18	27.050	27.050	26.550	26.550	26.550	107,000
2023-07-17	27.100	27.100	27.000	27.050	27.050	90,000
2023-07-14	27.500	27.500	27.100	27.400	27.400	41,000
2023-07-13	27.500	27.600	27.300	27.400	27.400	50,000
2023-07-12	27.700	27.850	27.500	27.700	27.700	37,000
2023-07-11	28.250	28.250	27.500	27.900	27.900	36,000
2023-07-10	27.550	27.850	27.300	27.850	27.850	66,000
2023-07-07	27.700	28.000	27.400	27.750	27.750	71,000
2023-07-06	27.800	28.350	27.450	27.700	27.700	95,000
2023-07-05	29.400	29.450	29.100	29.100	27.500	55,000
2023-07-04	29.500	29.500	29.300	29.400	27.784	136,000
2023-07-03	29.450	29.600	29.350	29.500	27.878	121,000
2023-06-30	29.600	29.700	29.250	29.400	27.784	94,118
2023-06-29	29.200	29.350	29.200	29.250	27.642	25,036
2023-06-28	29.300	29.400	29.200	29.300	27.689	22,282
2023-06-27	29.300	29.300	29.050	29.200	27.595	60,179
2023-06-26	29.100	29.450	29.050	29.300	27.689	46,205
2023-06-21	29.400	29.400	29.150	29.300	27.689	9,000
2023-06-20	29.150	29.300	29.150	29.300	27.689	9,081
2023-06-19	29.100	29.400	29.100	29.400	27.784	21,099
2023-06-16	29.600	29.600	29.100	29.300	27.689	128,324
2023-06-15	29.550	29.600	29.150	29.400	27.784	44,779
2023-06-14	29.450	29.450	29.250	29.400	27.784	52,238
2023-06-13	29.250	29.300	29.000	29.300	27.689	88,706
2023-06-12	29.500	29.500	29.100	29.250	27.642	58,336
2023-06-09	29.700	29.700	28.900	29.550	27.925	154,116
2023-06-08	29.500	29.800	29.300	29.300	27.689	63,031
2023-06-07	29.400	29.800	29.250	29.600	27.973	151,593
2023-06-06	29.250	29.400	29.250	29.350	27.736	112,371
2023-06-05	29.000	29.800	28.850	29.250	27.642	148,964
2023-06-02	28.800	29.000	28.650	28.700	27.122	59,641
2023-06-01	28.700	28.700	28.550	28.600	27.028	39,230
2023-05-31	28.200	28.600	28.200	28.600	27.028	60,750
2023-05-30	28.450	28.550	28.350	28.400	26.839	123,117
2023-05-29	28.200	28.500	28.200	28.500	26.933	37,209
2023-05-26	28.400	28.500	28.100	28.150	26.602	43,151
2023-05-25	28.500	28.500	28.300	28.400	26.839	58,164
2023-05-24	28.300	28.600	28.300	28.450	26.886	75,023
2023-05-23	28.400	28.450	28.300	28.300	26.744	28,496
2023-05-22	28.200	28.400	28.200	28.400	26.839	24,200

← NewerPage 14 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.