Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.500	19.150	18.300	19.150	19.150	423,000
2026-04-28	17.600	17.750	17.600	17.700	17.700	64,000
2026-04-27	18.000	18.100	17.600	17.700	17.700	118,000
2026-04-24	17.600	18.000	17.400	18.000	18.000	111,000
2026-04-23	17.850	17.950	17.400	17.500	17.500	172,000
2026-04-22	18.400	18.500	17.900	17.950	17.950	234,010
2026-04-21	18.750	18.750	18.300	18.450	18.450	160,000
2026-04-20	19.050	19.100	18.650	18.750	18.750	149,055
2026-04-17	19.700	19.700	18.950	19.050	19.050	381,000
2026-04-16	19.850	19.900	19.350	19.750	19.750	140,420
2026-04-15	19.850	20.100	19.850	19.850	19.850	180,000
2026-04-14	19.800	20.050	19.700	19.850	19.850	989,450
2026-04-13	20.000	20.200	19.800	19.800	19.800	1,469,000
2026-04-10	20.000	20.200	20.000	20.200	20.200	198,210
2026-04-09	19.600	20.000	19.550	20.000	20.000	351,056
2026-04-08	19.950	20.050	19.550	19.550	19.550	280,100
2026-04-07	19.750	19.900	19.700	19.900	19.900	334,000
2026-04-02	19.500	19.750	19.500	19.750	19.750	219,600
2026-04-01	19.000	19.550	19.000	19.500	19.500	399,158
2026-03-31	18.800	20.400	18.650	18.800	18.800	2,109,000
2026-03-30	18.600	18.600	18.000	18.550	18.550	208,099
2026-03-27	18.700	18.850	18.400	18.850	18.850	85,000
2026-03-26	19.000	19.100	18.650	18.950	18.950	104,000
2026-03-25	18.500	19.000	18.500	19.000	19.000	127,105
2026-03-24	18.900	18.900	18.450	18.800	18.800	71,157
2026-03-23	19.100	19.200	18.700	18.900	18.900	42,099
2026-03-20	19.200	19.400	19.000	19.200	19.200	146,000
2026-03-19	19.800	19.800	19.050	19.300	19.300	136,225
2026-03-18	20.000	20.850	19.900	19.900	19.900	356,068
2026-03-17	19.200	20.100	19.200	20.100	20.100	224,005
2026-03-16	19.200	19.300	18.950	19.150	19.150	139,630
2026-03-13	19.400	19.450	19.250	19.350	19.350	97,000
2026-03-12	19.350	19.500	19.200	19.400	19.400	103,050
2026-03-11	19.400	19.800	19.250	19.400	19.400	136,000
2026-03-10	19.700	20.100	19.300	19.400	19.400	113,000
2026-03-09	20.400	20.400	19.000	19.500	19.500	111,000
2026-03-06	20.000	22.250	20.000	20.550	20.550	343,072
2026-03-05	18.900	20.600	18.900	20.600	20.600	220,001
2026-03-04	20.050	20.050	18.450	18.750	18.750	612,010
2026-03-03	20.650	20.650	20.350	20.450	20.450	178,000
2026-03-02	21.250	21.250	20.600	20.800	20.800	255,000
2026-02-26	21.450	21.450	21.100	21.250	21.250	79,000
2026-02-25	21.500	21.650	21.450	21.500	21.500	62,000
2026-02-24	21.800	21.850	21.200	21.700	21.700	82,419
2026-02-23	21.400	21.750	20.900	21.700	21.700	340,400
2026-02-11	21.650	21.800	21.350	21.450	21.450	130,000
2026-02-10	21.850	21.850	21.300	21.700	21.700	95,001
2026-02-09	21.700	21.950	21.650	21.850	21.850	62,000
2026-02-06	22.000	22.000	21.400	21.900	21.900	103,000
2026-02-05	21.600	22.550	21.600	22.050	22.050	218,000
2026-02-04	21.800	21.950	21.300	21.400	21.400	203,000
2026-02-03	21.950	22.100	21.700	21.900	21.900	81,000
2026-02-02	21.700	22.000	21.700	21.950	21.950	45,000
2026-01-30	21.700	22.000	21.400	21.850	21.850	91,000
2026-01-29	21.600	21.800	21.100	21.700	21.700	147,752
2026-01-28	22.200	22.200	21.550	21.750	21.750	78,130
2026-01-27	21.900	22.300	21.900	22.300	22.300	38,135
2026-01-26	21.750	22.000	21.650	22.000	22.000	28,000
2026-01-23	21.800	21.800	21.650	21.750	21.750	57,050
2026-01-22	21.800	22.000	21.750	21.850	21.850	55,856

← NewerPage 3 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.