Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.300	16.800	16.300	16.500	16.500	23,000
2025-07-28	16.300	16.350	16.300	16.350	16.350	8,160
2025-07-25	16.750	16.750	16.400	16.450	16.450	23,000
2025-07-24	16.550	16.750	16.450	16.650	16.650	22,000
2025-07-23	16.750	16.800	16.750	16.800	16.800	5,000
2025-07-22	16.900	16.900	16.500	16.600	16.600	14,000
2025-07-21	16.500	16.750	16.500	16.650	16.650	17,000
2025-07-18	16.450	16.850	16.400	16.700	16.700	32,282
2025-07-17	16.850	16.850	16.500	16.600	16.600	35,860
2025-07-16	16.550	16.950	16.550	16.850	16.850	33,219
2025-07-15	16.650	16.850	16.550	16.800	16.800	13,348
2025-07-14	16.700	16.950	16.600	16.800	16.800	16,000
2025-07-11	16.800	16.950	16.550	16.950	16.950	18,300
2025-07-10	17.000	17.100	17.000	17.050	17.050	18,000
2025-07-09	17.000	17.000	16.950	17.000	17.000	6,386
2025-07-08	16.900	17.050	16.800	17.000	17.000	12,300
2025-07-07	17.050	17.050	16.750	16.900	16.900	18,000
2025-07-04	17.400	17.400	16.700	16.850	16.850	22,000
2025-07-03	17.150	17.150	16.900	16.900	16.900	8,376
2025-07-02	16.950	17.150	16.750	17.000	17.000	85,061
2025-07-01	17.000	17.000	16.850	16.850	16.850	16,060
2025-06-30	16.850	16.900	16.750	16.800	16.800	19,000
2025-06-27	17.000	17.250	16.750	17.150	17.150	28,020
2025-06-26	17.150	17.400	16.950	16.950	16.950	49,000
2025-06-25	16.950	17.000	16.750	16.900	16.900	42,000
2025-06-24	16.900	16.950	16.700	16.950	16.950	100,060
2025-06-23	16.600	16.750	16.250	16.500	16.500	14,000
2025-06-20	16.750	17.250	16.550	16.800	16.800	17,920
2025-06-19	16.800	16.900	16.300	16.750	16.750	63,648
2025-06-18	16.750	17.050	16.700	17.000	17.000	23,000
2025-06-17	16.900	17.050	16.600	16.750	16.750	61,000
2025-06-16	16.800	17.200	16.800	17.200	17.200	5,000
2025-06-13	17.150	17.150	16.800	16.800	16.800	35,126
2025-06-12	17.200	17.350	17.100	17.250	17.250	18,000
2025-06-11	17.250	17.300	17.200	17.300	17.300	12,000
2025-06-10	17.250	17.400	17.200	17.400	17.400	21,000
2025-06-09	17.500	17.700	17.200	17.400	17.400	20,000
2025-06-06	17.550	17.550	17.300	17.400	17.400	10,000
2025-06-05	17.500	17.550	17.450	17.450	17.450	5,100
2025-06-04	17.450	17.650	17.300	17.450	17.450	32,008
2025-06-03	17.400	17.550	17.300	17.400	17.400	23,029
2025-06-02	17.400	17.500	17.350	17.400	17.400	7,000
2025-05-29	17.500	17.700	17.300	17.300	17.300	43,000
2025-05-28	17.800	17.800	17.500	17.600	17.600	26,000
2025-05-27	17.750	17.750	17.550	17.600	17.600	9,000
2025-05-26	17.600	17.700	17.550	17.550	17.550	11,000
2025-05-23	17.550	17.900	17.500	17.550	17.550	21,000
2025-05-22	17.550	17.600	17.300	17.500	17.500	16,411
2025-05-21	17.650	17.750	17.050	17.550	17.550	95,000
2025-05-20	17.700	17.900	17.700	17.800	17.800	13,000
2025-05-19	17.800	17.950	17.800	17.850	17.850	8,000
2025-05-16	17.900	18.200	17.850	17.950	17.950	15,000
2025-05-15	17.850	17.950	17.800	17.850	17.850	19,000
2025-05-14	17.500	17.800	17.500	17.750	17.750	3,000
2025-05-13	17.900	17.950	17.650	17.650	17.650	52,772
2025-05-12	17.800	17.950	17.750	17.900	17.900	26,000
2025-05-09	17.900	18.000	17.800	17.900	17.900	90,007
2025-05-08	17.850	18.000	17.500	17.850	17.850	126,000
2025-05-07	17.600	17.750	17.500	17.700	17.700	24,000
2025-05-06	17.700	17.800	17.350	17.700	17.700	46,029

← NewerPage 6 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.