Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.500	13.750	13.500	13.500	13.500	111,000
2026-07-22	13.700	13.700	13.450	13.500	13.500	43,003
2026-07-21	13.750	14.000	13.500	13.600	13.600	145,085
2026-07-20	14.500	14.850	13.550	13.750	13.750	368,000
2026-07-17	14.250	15.350	14.250	14.350	14.350	411,000
2026-07-16	14.150	14.250	14.150	14.250	14.250	35,000
2026-07-15	13.900	14.200	13.850	14.150	14.150	26,033
2026-07-14	14.000	14.000	13.700	13.850	13.850	57,000
2026-07-13	13.850	13.850	13.800	13.800	13.800	25,000
2026-07-10	13.800	13.800	13.800	13.800	13.800	0
2026-07-09	13.950	13.950	13.800	13.800	13.800	24,030
2026-07-08	14.300	14.300	13.700	13.850	13.850	156,000
2026-07-07	14.400	14.600	14.200	14.300	14.300	59,000
2026-07-06	14.700	14.750	14.500	14.500	14.500	63,146
2026-07-03	14.350	14.700	14.250	14.600	14.600	49,000
2026-07-02	14.400	14.450	14.200	14.350	14.350	39,000
2026-07-01	14.300	14.650	14.300	14.400	14.400	79,000
2026-06-30	14.100	14.250	14.050	14.250	14.250	59,000
2026-06-29	13.850	14.300	13.850	14.050	14.050	40,000
2026-06-26	14.050	14.050	13.700	13.700	13.700	107,568
2026-06-25	14.450	14.450	14.050	14.050	14.050	81,075
2026-06-24	14.350	14.400	14.300	14.400	14.400	45,000
2026-06-23	14.350	14.350	14.300	14.300	14.300	60,000
2026-06-22	14.600	14.600	14.300	14.350	14.350	102,110
2026-06-18	14.600	14.650	14.350	14.550	14.550	123,000
2026-06-17	14.700	14.700	14.550	14.600	14.600	60,050
2026-06-16	14.900	14.950	14.500	14.500	14.500	154,000
2026-06-15	15.150	15.300	14.900	14.900	14.900	233,070
2026-06-12	15.700	15.750	14.950	15.100	15.100	303,500
2026-06-11	16.550	16.600	15.500	15.750	15.750	1,409,099
2026-06-10	16.300	16.600	16.300	16.500	16.500	1,247,386
2026-06-09	16.000	16.750	15.450	16.350	16.350	1,901,000
2026-06-08	15.250	16.700	15.050	16.500	16.500	1,070,000
2026-06-05	15.650	15.650	15.200	15.200	15.200	353,001
2026-06-04	15.700	15.750	15.500	15.600	15.600	157,000
2026-06-03	15.700	15.800	15.500	15.700	15.700	247,006
2026-06-02	16.000	16.100	15.650	15.700	15.700	192,100
2026-06-01	15.950	16.100	15.800	15.850	15.850	254,000
2026-05-29	15.800	16.550	15.800	15.900	15.900	122,000
2026-05-28	16.100	16.150	15.550	15.550	15.550	185,193
2026-05-27	16.500	16.600	16.050	16.100	16.100	113,000
2026-05-26	16.550	16.550	16.250	16.400	16.400	112,000
2026-05-25	16.550	16.650	16.000	16.500	16.500	143,000
2026-05-22	16.600	16.650	16.550	16.550	16.550	77,000
2026-05-21	16.650	16.750	16.600	16.600	16.600	212,000
2026-05-20	16.900	16.900	16.600	16.650	16.650	84,105
2026-05-19	17.800	17.850	16.850	16.900	16.900	270,560
2026-05-18	18.500	18.500	17.800	17.850	17.850	127,060
2026-05-15	19.950	19.950	18.550	18.700	18.700	145,274
2026-05-14	20.100	20.100	19.750	19.750	19.750	118,000
2026-05-13	20.250	20.300	20.150	20.150	20.150	293,000
2026-05-12	20.200	20.250	20.050	20.250	20.250	441,001
2026-05-11	20.050	20.400	19.950	20.150	20.150	628,745
2026-05-08	20.200	20.200	20.000	20.050	20.050	1,339,361
2026-05-07	20.100	20.200	19.900	20.200	20.200	449,000
2026-05-06	20.050	20.150	20.050	20.100	20.100	726,611
2026-05-05	19.900	20.100	19.700	20.100	20.100	275,077
2026-05-04	19.550	19.900	19.350	19.900	19.900	325,005
2026-04-30	19.150	19.550	19.150	19.550	19.550	220,000
2026-04-29	18.500	19.150	18.300	19.150	19.150	423,000

← NewerPage 2 of 5 · 244 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.