Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.150	22.250	22.050	22.150	22.150	44,000
2026-01-19	22.650	22.650	22.150	22.350	22.350	83,329
2026-01-16	22.300	22.600	22.250	22.350	22.350	102,164
2026-01-15	23.000	23.000	22.150	22.350	22.350	141,003
2026-01-14	22.800	23.900	22.750	22.950	22.950	320,000
2026-01-13	22.450	22.950	22.300	22.750	22.750	218,291
2026-01-12	22.800	22.850	22.300	22.750	22.750	100,000
2026-01-09	23.050	23.050	22.300	22.800	22.800	89,000
2026-01-08	23.000	23.550	22.900	23.050	23.050	106,144
2026-01-07	24.000	24.000	22.750	23.000	23.000	380,695
2026-01-06	24.250	24.500	24.050	24.050	24.050	194,000
2026-01-05	25.300	25.400	24.350	24.400	24.400	336,050
2026-01-02	25.400	25.750	25.200	25.400	25.400	106,000
2025-12-31	25.400	25.550	25.100	25.350	25.350	120,280
2025-12-30	25.650	25.750	25.050	25.400	25.400	237,030
2025-12-29	25.250	26.050	25.250	26.050	26.050	183,010
2025-12-26	26.050	26.100	25.400	25.500	25.500	459,000
2025-12-24	26.600	26.650	25.800	25.900	25.900	343,000
2025-12-23	27.200	27.350	26.650	26.650	26.650	182,100
2025-12-22	26.500	27.400	26.050	26.850	26.850	447,000
2025-12-19	26.000	27.300	26.000	26.650	26.650	816,200
2025-12-18	24.800	25.950	24.750	25.150	25.150	339,740
2025-12-17	24.600	25.150	24.400	24.900	24.900	140,000
2025-12-16	24.350	25.500	24.350	24.750	24.750	196,000
2025-12-15	24.500	25.200	24.400	24.900	24.900	162,100
2025-12-12	24.500	24.900	24.300	24.600	24.600	276,000
2025-12-11	25.800	25.900	24.300	24.500	24.500	591,500
2025-12-10	26.450	26.750	25.750	25.750	25.750	380,600
2025-12-09	26.800	27.200	26.150	26.450	26.450	501,009
2025-12-08	26.500	27.200	26.000	26.800	26.800	618,260
2025-12-05	25.700	27.050	25.700	26.750	26.750	1,077,529
2025-12-04	25.000	26.000	24.800	25.950	25.950	919,080
2025-12-03	24.600	25.500	24.600	25.000	25.000	716,000
2025-12-02	24.550	24.900	23.100	24.250	24.250	899,834
2025-12-01	24.850	25.750	24.500	24.550	24.550	549,100
2025-11-28	25.100	25.250	24.350	24.850	24.850	1,027,145
2025-11-27	24.050	25.200	23.800	24.650	24.650	1,104,420
2025-11-26	24.750	24.750	22.800	24.050	24.050	1,318,208
2025-11-25	21.800	23.750	21.100	23.750	23.750	2,612,652
2025-11-24	23.150	23.150	21.600	21.600	21.600	3,699,305
2025-11-21	19.150	21.050	18.600	21.050	21.050	994,051
2025-11-20	17.850	19.350	17.850	19.150	19.150	773,077
2025-11-19	17.300	18.600	17.300	17.650	17.650	154,631
2025-11-18	18.300	18.350	17.300	17.300	17.300	159,110
2025-11-17	19.050	19.050	18.200	18.300	18.300	310,050
2025-11-14	18.050	19.500	18.050	18.750	18.750	539,234
2025-11-13	18.450	19.250	18.150	18.300	18.300	726,030
2025-11-12	18.300	19.100	17.050	19.100	19.100	1,547,024
2025-11-11	16.400	17.850	16.100	17.850	17.850	305,260
2025-11-10	16.300	16.300	16.200	16.250	16.250	46,000
2025-11-07	16.400	16.400	16.100	16.300	16.300	79,000
2025-11-06	16.450	16.450	16.200	16.400	16.400	130,050
2025-11-05	16.350	16.350	16.050	16.250	16.250	38,300
2025-11-04	16.350	16.550	16.200	16.250	16.250	175,713
2025-11-03	16.300	16.450	16.150	16.300	16.300	101,177
2025-10-31	16.350	16.700	16.200	16.250	16.250	86,357
2025-10-30	16.350	16.350	16.050	16.300	16.300	82,200
2025-10-29	16.200	16.400	16.200	16.300	16.300	63,000
2025-10-28	16.200	16.200	16.100	16.200	16.200	12,000
2025-10-27	16.100	16.250	16.000	16.250	16.250	19,000

← NewerPage 4 of 21 · 1,226 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.