Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.500	18.500	17.300	17.500	17.500	39,000
2025-05-02	17.700	18.000	17.700	18.000	18.000	90,060
2025-04-30	17.700	17.900	17.650	17.650	17.650	88,000
2025-04-29	17.550	17.850	17.550	17.600	17.600	437,501
2025-04-28	17.800	17.800	17.350	17.550	17.550	254,000
2025-04-25	17.700	18.200	17.700	17.800	17.800	14,000
2025-04-24	17.800	18.100	17.550	17.700	17.700	18,000
2025-04-23	17.500	17.850	17.500	17.700	17.700	11,000
2025-04-22	17.450	17.650	17.350	17.550	17.550	29,000
2025-04-21	17.950	18.150	17.500	17.700	17.700	21,544
2025-04-18	17.750	18.200	17.700	17.900	17.900	12,001
2025-04-17	16.900	18.350	16.900	17.850	17.850	55,100
2025-04-16	18.050	18.100	17.350	17.650	17.650	43,000
2025-04-15	17.900	18.350	17.500	17.950	17.950	121,000
2025-04-14	17.750	18.100	17.500	17.900	17.900	58,001
2025-04-11	16.600	17.350	16.500	17.250	17.250	60,025
2025-04-10	16.850	17.500	16.750	17.000	17.000	103,100
2025-04-09	16.900	16.900	15.500	16.000	16.000	90,000
2025-04-08	17.600	17.600	15.900	16.800	16.800	224,000
2025-04-07	17.600	18.050	17.600	17.650	17.650	128,000
2025-04-02	19.400	19.600	19.100	19.550	19.550	55,001
2025-04-01	19.550	19.650	19.350	19.600	19.600	20,248
2025-03-31	19.350	19.400	19.000	19.350	19.350	38,560
2025-03-28	19.800	19.800	19.350	19.700	19.700	50,000
2025-03-27	19.800	20.000	19.800	19.900	19.900	10,000
2025-03-26	20.000	20.000	19.750	20.000	20.000	32,690
2025-03-25	20.150	20.200	19.950	20.050	20.050	40,000
2025-03-24	20.100	20.250	19.600	20.000	20.000	73,000
2025-03-21	20.200	20.200	20.000	20.100	20.100	29,001
2025-03-20	20.100	20.300	20.000	20.150	20.150	66,212
2025-03-19	20.100	20.350	20.000	20.050	20.050	96,386
2025-03-18	20.050	20.350	20.050	20.300	20.300	89,002
2025-03-17	20.350	20.350	20.000	20.200	20.200	27,150
2025-03-14	20.100	20.250	20.050	20.250	20.250	43,065
2025-03-13	20.150	20.250	19.950	20.100	20.100	27,000
2025-03-12	20.300	20.300	19.950	19.950	19.950	64,026
2025-03-11	20.400	20.400	20.100	20.300	20.300	39,271
2025-03-10	20.550	20.650	20.400	20.400	20.400	16,199
2025-03-07	20.550	20.650	20.450	20.550	20.550	24,000
2025-03-06	20.550	20.700	20.400	20.550	20.550	18,000
2025-03-05	20.550	20.700	20.500	20.550	20.550	44,000
2025-03-04	20.300	20.550	20.300	20.550	20.550	38,232
2025-03-03	20.400	20.600	20.200	20.300	20.300	27,000
2025-02-27	20.400	20.450	20.100	20.400	20.400	74,158
2025-02-26	20.450	20.550	20.350	20.500	20.500	28,000
2025-02-25	20.300	20.600	20.300	20.450	20.450	52,302
2025-02-24	20.600	20.600	20.000	20.300	20.300	113,059
2025-02-21	20.400	20.800	20.400	20.650	20.650	45,679
2025-02-20	20.600	20.650	20.400	20.500	20.500	18,056
2025-02-19	20.600	20.600	20.450	20.600	20.600	37,520
2025-02-18	20.400	20.600	20.400	20.450	20.450	52,652
2025-02-17	20.400	20.500	20.300	20.400	20.400	97,000
2025-02-14	20.300	20.500	20.250	20.400	20.400	83,300
2025-02-13	20.400	20.550	20.150	20.250	20.250	105,000
2025-02-12	20.400	20.450	20.150	20.400	20.400	55,000
2025-02-11	20.500	20.600	20.200	20.500	20.500	44,000
2025-02-10	20.000	20.650	20.000	20.500	20.500	94,176
2025-02-07	20.200	20.200	20.000	20.150	20.150	38,000
2025-02-06	20.350	20.650	20.100	20.200	20.200	26,050
2025-02-05	20.300	20.750	20.200	20.350	20.350	17,251

← NewerPage 7 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.