Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	25.050	25.100	24.950	25.100	23.720	23,088
2023-02-16	25.350	25.350	25.100	25.150	23.767	16,136
2023-02-15	25.350	25.350	25.000	25.100	23.720	14,294
2023-02-14	25.200	25.200	24.850	25.100	23.720	135,800
2023-02-13	25.300	25.300	25.050	25.200	23.814	40,345
2023-02-10	25.900	25.900	25.050	25.100	23.720	30,002
2023-02-09	25.600	25.600	25.450	25.450	24.051	34,747
2023-02-08	25.350	25.600	25.300	25.500	24.098	34,958
2023-02-07	25.100	25.400	25.000	25.250	23.862	80,401
2023-02-06	25.250	25.500	25.100	25.100	23.720	129,100
2023-02-03	26.000	26.000	25.350	25.350	23.956	30,267
2023-02-02	25.550	25.550	25.200	25.450	24.051	35,020
2023-02-01	24.950	25.950	24.950	25.450	24.051	94,516
2023-01-31	24.550	24.800	24.550	24.700	23.342	18,295
2023-01-30	24.750	24.800	24.650	24.700	23.342	11,000
2023-01-17	24.250	24.600	24.250	24.450	23.106	15,000
2023-01-16	24.800	24.800	24.450	24.550	23.200	12,131
2023-01-13	24.700	24.750	24.400	24.500	23.153	15,000
2023-01-12	24.800	24.900	24.400	24.500	23.153	33,585
2023-01-11	24.800	25.000	24.800	24.850	23.484	8,002
2023-01-10	24.750	24.850	24.600	24.850	23.484	6,000
2023-01-09	24.650	24.900	24.400	24.750	23.389	14,021
2023-01-06	24.750	24.750	24.650	24.650	23.295	5,178
2023-01-05	24.600	24.700	24.600	24.650	23.295	10,167
2023-01-04	24.550	24.550	24.500	24.500	23.153	16,165
2023-01-03	24.400	24.850	24.400	24.550	23.200	23,457
2022-12-30	24.750	24.850	24.650	24.850	23.484	12,688
2022-12-29	24.550	24.800	24.500	24.600	23.247	59,124
2022-12-28	25.000	25.100	24.950	25.000	23.625	19,025
2022-12-27	25.300	25.550	25.200	25.200	23.814	41,121
2022-12-26	25.400	25.800	25.250	25.400	24.003	53,035
2022-12-23	25.000	25.150	25.000	25.150	23.767	10,000
2022-12-22	25.100	25.400	24.900	25.050	23.673	46,393
2022-12-21	25.450	25.450	25.100	25.100	23.720	31,030
2022-12-20	25.850	26.250	24.800	24.800	23.436	32,262
2022-12-19	25.900	26.250	25.800	25.800	24.381	49,041
2022-12-16	25.400	25.850	25.400	25.550	24.145	37,200
2022-12-15	25.800	25.900	25.600	25.750	24.334	28,001
2022-12-14	26.350	26.350	25.300	25.800	24.381	56,094
2022-12-13	27.050	27.150	26.000	26.250	24.807	252,683
2022-12-12	24.300	26.600	24.300	25.600	24.192	191,871
2022-12-09	24.500	24.500	24.100	24.300	22.964	26,249
2022-12-08	24.350	24.350	24.300	24.350	23.011	10,005
2022-12-07	24.250	24.400	24.250	24.350	23.011	11,019
2022-12-06	24.550	24.550	24.350	24.350	23.011	12,209
2022-12-05	24.300	24.600	24.250	24.600	23.247	40,736
2022-12-02	24.400	24.450	24.000	24.300	22.964	19,100
2022-12-01	24.550	24.550	24.100	24.200	22.869	15,070
2022-11-30	24.000	24.250	23.850	24.250	22.917	34,090
2022-11-29	23.800	24.000	23.500	23.950	22.633	28,665
2022-11-28	24.050	24.400	23.850	23.900	22.586	28,000
2022-11-25	24.400	24.400	24.000	24.050	22.728	10,050
2022-11-24	24.100	24.150	23.900	24.050	22.728	16,249
2022-11-23	24.000	24.400	24.000	24.300	22.964	34,288
2022-11-22	24.150	24.150	23.950	24.000	22.680	10,000
2022-11-21	23.650	24.050	23.650	24.000	22.680	9,000
2022-11-18	24.050	24.050	23.900	24.000	22.680	21,000
2022-11-17	24.250	24.250	23.900	24.000	22.680	18,273
2022-11-16	24.450	24.450	24.000	24.150	22.822	9,250
2022-11-15	24.500	24.550	24.150	24.200	22.869	20,392

← NewerPage 16 of 21 · 1,228 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.