Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	20.300	20.750	20.200	20.350	20.350	17,251
2025-02-04	20.150	20.300	20.150	20.300	20.300	4,000
2025-02-03	20.250	20.250	19.850	20.100	20.100	14,000
2025-01-22	20.150	20.250	19.950	20.250	20.250	27,000
2025-01-21	20.150	20.150	19.950	20.150	20.150	14,000
2025-01-20	20.200	20.200	20.000	20.150	20.150	14,000
2025-01-17	20.250	20.250	19.900	20.200	20.200	28,000
2025-01-16	20.350	20.450	20.150	20.250	20.250	10,000
2025-01-15	20.050	20.250	20.050	20.150	20.150	12,000
2025-01-14	20.150	20.200	19.850	20.050	20.050	32,000
2025-01-13	20.550	20.550	19.600	19.850	19.850	93,000
2025-01-10	20.250	20.550	20.250	20.550	20.550	25,000
2025-01-09	20.350	20.350	19.800	20.200	20.200	31,000
2025-01-08	20.400	20.400	20.250	20.300	20.300	26,000
2025-01-07	20.500	20.500	20.050	20.350	20.350	47,000
2025-01-06	20.250	20.350	20.250	20.250	20.250	43,000
2025-01-03	21.250	21.250	19.900	20.250	20.250	103,000
2025-01-02	20.700	20.700	20.300	20.400	20.400	23,000
2024-12-31	20.750	20.750	20.400	20.450	20.450	36,000
2024-12-30	21.300	21.300	20.650	20.800	20.800	83,000
2024-12-27	20.600	21.150	20.400	20.800	20.800	164,000
2024-12-26	21.650	21.650	20.500	20.550	20.550	68,000
2024-12-25	20.650	20.650	20.400	20.500	20.500	6,000
2024-12-24	20.600	20.650	20.500	20.600	20.600	23,000
2024-12-23	20.600	20.600	20.600	20.600	20.600	7,000
2024-12-20	20.500	21.150	20.500	20.500	20.500	31,000
2024-12-19	20.350	20.550	20.350	20.500	20.500	11,000
2024-12-18	20.500	20.700	20.500	20.700	20.700	7,000
2024-12-17	20.750	20.800	20.300	20.500	20.500	22,000
2024-12-16	20.700	20.700	20.400	20.400	20.400	37,000
2024-12-13	20.700	20.700	20.300	20.300	20.300	33,000
2024-12-12	20.600	20.600	20.450	20.550	20.550	15,000
2024-12-11	20.800	20.800	20.650	20.750	20.750	7,000
2024-12-10	20.950	20.950	20.450	20.650	20.650	27,000
2024-12-09	20.900	21.050	20.800	20.800	20.800	35,000
2024-12-06	20.800	21.100	20.800	20.850	20.850	25,000
2024-12-05	20.900	20.900	20.550	20.750	20.750	10,000
2024-12-04	20.500	20.800	20.500	20.750	20.750	35,000
2024-12-03	20.700	20.700	20.450	20.650	20.650	21,000
2024-12-02	20.850	20.850	20.600	20.700	20.700	19,000
2024-11-29	20.450	20.600	20.450	20.550	20.550	28,000
2024-11-28	20.700	20.700	20.400	20.550	20.550	25,000
2024-11-27	20.550	20.600	20.500	20.600	20.600	33,000
2024-11-26	20.550	20.650	20.250	20.600	20.600	14,000
2024-11-25	20.550	20.600	20.550	20.600	20.600	14,000
2024-11-22	20.550	21.050	20.500	20.650	20.650	45,000
2024-11-21	20.500	20.650	20.400	20.600	20.600	184,000
2024-11-20	20.450	21.200	20.400	20.550	20.550	177,996
2024-11-19	20.300	20.450	20.200	20.450	20.450	15,000
2024-11-18	20.650	20.650	20.000	20.200	20.200	146,000
2024-11-15	20.800	20.800	20.200	20.650	20.650	156,000
2024-11-14	21.450	21.450	20.650	20.800	20.800	130,000
2024-11-13	21.300	21.600	21.300	21.450	21.450	36,000
2024-11-12	21.650	21.750	21.550	21.700	21.700	20,000
2024-11-11	22.150	22.200	21.950	22.100	22.100	46,000
2024-11-08	22.300	22.450	22.300	22.450	22.450	56,000
2024-11-07	22.750	22.750	22.450	22.500	22.500	10,000
2024-11-06	22.550	22.750	22.350	22.450	22.450	9,000
2024-11-05	22.300	23.100	22.250	22.250	22.250	57,000
2024-11-04	22.000	22.300	22.000	22.050	22.050	19,000

← NewerPage 8 of 21 · 1,222 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.