Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.300	16.300	16.050	16.250	16.250	33,000
2025-10-22	16.450	16.500	16.050	16.150	16.150	43,386
2025-10-21	16.200	16.400	16.100	16.350	16.350	9,780
2025-10-20	16.150	16.200	16.000	16.200	16.200	36,000
2025-10-17	16.400	16.950	16.100	16.200	16.200	47,160
2025-10-16	16.300	16.550	16.100	16.400	16.400	21,148
2025-10-15	16.350	16.500	16.250	16.400	16.400	16,042
2025-10-14	16.750	16.750	16.200	16.600	16.600	81,000
2025-10-13	16.300	17.000	15.600	16.700	16.700	74,000
2025-10-09	16.550	16.950	16.550	16.750	16.750	16,700
2025-10-08	16.350	16.750	16.350	16.600	16.600	23,893
2025-10-07	16.600	16.600	15.550	16.400	16.400	85,000
2025-10-03	16.950	17.400	16.600	16.700	16.700	168,597
2025-10-02	16.700	16.800	16.500	16.750	16.750	27,000
2025-10-01	16.750	16.950	16.400	16.750	16.750	44,508
2025-09-30	17.150	17.150	16.650	16.750	16.750	36,000
2025-09-29	16.650	16.650	16.650	16.650	16.650	0
2025-09-26	16.300	16.800	16.300	16.650	16.650	11,000
2025-09-25	17.000	17.500	16.500	16.600	16.600	29,000
2025-09-24	16.700	16.700	16.500	16.550	16.550	25,449
2025-09-23	16.500	16.700	16.450	16.600	16.600	15,400
2025-09-22	16.800	16.800	16.550	16.650	16.650	23,000
2025-09-19	16.650	18.300	16.650	16.700	16.700	216,355
2025-09-18	16.250	16.650	16.200	16.650	16.650	21,000
2025-09-17	16.250	16.250	16.200	16.200	16.200	3,001
2025-09-16	16.150	16.250	16.150	16.250	16.250	9,005
2025-09-15	16.250	16.250	16.150	16.150	16.150	126,000
2025-09-12	16.400	16.450	16.250	16.250	16.250	5,000
2025-09-11	16.400	16.450	16.350	16.400	16.400	28,000
2025-09-10	16.400	16.450	16.400	16.450	16.450	13,000
2025-09-09	16.500	16.500	16.150	16.350	16.350	30,163
2025-09-08	16.500	16.500	16.400	16.450	16.450	140,000
2025-09-05	16.350	16.550	16.350	16.450	16.450	40,275
2025-09-04	16.250	16.450	16.250	16.350	16.350	17,000
2025-09-03	16.250	16.550	16.250	16.450	16.450	70,481
2025-09-02	16.150	16.400	16.150	16.400	16.400	7,038
2025-09-01	16.400	16.400	16.000	16.200	16.200	53,260
2025-08-29	15.950	16.700	15.950	16.250	16.250	158,000
2025-08-28	16.000	16.000	15.900	15.900	15.900	12,078
2025-08-27	16.000	16.200	15.950	16.000	16.000	26,009
2025-08-26	16.250	16.250	16.000	16.100	16.100	21,150
2025-08-25	16.250	16.300	16.100	16.100	16.100	24,000
2025-08-22	16.350	16.350	16.000	16.150	16.150	37,050
2025-08-21	16.400	16.400	16.100	16.150	16.150	39,100
2025-08-20	16.050	16.100	16.000	16.100	16.100	7,000
2025-08-19	16.000	16.250	16.000	16.200	16.200	17,000
2025-08-18	16.250	16.450	16.100	16.150	16.150	15,190
2025-08-15	16.350	16.350	16.100	16.150	16.150	11,150
2025-08-14	16.100	16.400	16.100	16.300	16.300	22,276
2025-08-13	16.150	16.250	16.150	16.200	16.200	13,000
2025-08-12	16.050	16.300	16.050	16.150	16.150	27,000
2025-08-11	16.100	16.250	16.050	16.050	16.050	10,509
2025-08-08	16.050	16.250	16.050	16.200	16.200	14,039
2025-08-07	16.300	16.350	15.950	16.050	16.050	43,000
2025-08-06	16.450	16.450	16.050	16.300	16.300	67,000
2025-08-05	16.300	16.500	16.000	16.450	16.450	133,057
2025-08-04	16.350	16.450	16.250	16.450	16.450	11,000
2025-08-01	16.500	16.500	16.500	16.500	16.500	14,623
2025-07-31	16.400	16.950	16.400	16.500	16.500	34,700
2025-07-30	16.500	16.650	16.250	16.450	16.450	31,252

← NewerPage 5 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.