Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	28.300	28.300	28.200	28.200	26.650	27,051
2023-05-18	28.250	28.350	28.250	28.300	26.744	18,101
2023-05-17	28.650	28.650	28.200	28.250	26.697	22,066
2023-05-16	28.050	28.650	28.050	28.350	26.791	23,942
2023-05-15	28.100	28.200	28.050	28.200	26.650	22,655
2023-05-12	27.300	28.150	27.300	28.150	26.602	25,886
2023-05-11	27.650	28.250	27.550	27.800	26.272	41,500
2023-05-10	28.400	28.650	28.200	28.400	26.839	34,115
2023-05-09	28.450	29.000	28.300	28.350	26.791	175,303
2023-05-08	28.300	28.450	28.100	28.350	26.791	35,366
2023-05-05	28.200	28.450	28.100	28.300	26.744	38,009
2023-05-04	28.000	28.400	27.650	28.400	26.839	52,223
2023-05-03	28.200	28.300	28.100	28.150	26.602	34,181
2023-05-02	28.750	28.750	28.050	28.300	26.744	48,947
2023-04-28	27.950	28.900	27.600	28.200	26.650	329,550
2023-04-27	27.200	27.500	27.200	27.500	25.988	27,500
2023-04-26	26.950	27.200	26.900	27.200	25.705	49,250
2023-04-25	27.100	27.150	26.650	27.000	25.516	31,300
2023-04-24	27.200	27.500	27.150	27.300	25.799	23,866
2023-04-21	27.900	27.900	27.150	27.350	25.846	95,024
2023-04-20	27.400	27.550	27.300	27.450	25.941	108,508
2023-04-19	27.150	27.350	27.150	27.300	25.799	72,770
2023-04-18	27.250	27.300	27.200	27.250	25.752	49,107
2023-04-17	27.300	27.300	26.900	27.150	25.657	131,001
2023-04-14	27.400	27.400	27.050	27.150	25.657	42,607
2023-04-13	27.400	27.400	27.100	27.100	25.610	39,384
2023-04-12	27.200	27.250	27.000	27.000	25.516	71,311
2023-04-11	26.850	27.100	26.800	27.050	25.563	111,829
2023-04-10	26.850	26.850	26.600	26.600	25.138	37,651
2023-04-07	26.500	26.650	26.500	26.650	25.185	19,436
2023-04-06	26.500	26.750	26.450	26.450	24.996	10,372
2023-03-31	26.450	26.800	26.300	26.350	24.901	63,021
2023-03-30	26.450	26.550	26.400	26.450	24.996	36,000
2023-03-29	26.250	26.450	26.250	26.400	24.949	22,000
2023-03-28	26.550	26.550	26.100	26.200	24.760	21,487
2023-03-27	26.450	26.600	26.450	26.550	25.090	43,008
2023-03-24	26.400	26.750	26.200	26.450	24.996	147,127
2023-03-23	26.150	26.350	26.150	26.200	24.760	37,744
2023-03-22	25.950	26.550	25.950	26.150	24.712	87,100
2023-03-21	25.450	25.600	25.450	25.500	24.098	18,000
2023-03-20	25.400	25.400	25.200	25.200	23.814	10,019
2023-03-17	24.800	25.200	24.800	25.150	23.767	81,444
2023-03-16	25.350	25.350	25.050	25.150	23.767	15,002
2023-03-15	25.850	25.850	25.000	25.450	24.051	66,475
2023-03-14	25.900	25.900	25.750	25.750	24.334	17,001
2023-03-13	25.900	26.350	25.850	25.900	24.476	60,502
2023-03-10	26.000	26.000	25.800	25.900	24.476	41,638
2023-03-09	26.000	26.000	25.800	25.850	24.429	31,289
2023-03-08	25.900	26.400	25.650	25.950	24.523	67,662
2023-03-07	26.100	26.150	25.900	25.900	24.476	48,111
2023-03-06	26.000	26.500	25.800	26.100	24.665	94,783
2023-03-03	26.000	26.200	26.000	26.000	24.570	21,601
2023-03-02	26.300	26.300	25.950	25.950	24.523	61,224
2023-03-01	25.650	26.200	25.400	26.050	24.618	171,898
2023-02-24	25.350	25.350	25.350	25.350	23.956	29,501
2023-02-23	25.200	25.500	25.100	25.350	23.956	89,757
2023-02-22	25.150	25.150	25.050	25.150	23.767	29,904
2023-02-21	25.050	25.200	25.000	25.150	23.767	26,195
2023-02-20	25.300	25.300	25.100	25.150	23.767	40,000
2023-02-17	25.050	25.100	24.950	25.100	23.720	23,088

← NewerPage 15 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.