Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	22.400	22.400	21.650	22.050	22.050	46,000
2024-10-31	22.450	22.450	22.450	22.450	22.450	0
2024-10-30	22.700	22.850	22.400	22.450	22.450	46,000
2024-10-29	22.600	23.100	22.450	22.600	22.600	128,000
2024-10-28	22.950	22.950	22.550	22.950	22.950	49,000
2024-10-25	23.100	23.100	22.950	23.000	23.000	40,000
2024-10-24	23.100	23.800	23.050	23.150	23.150	92,000
2024-10-23	22.700	23.500	22.550	23.100	23.100	166,000
2024-10-22	23.300	23.300	22.550	22.700	22.700	22,000
2024-10-21	22.950	23.000	22.650	22.850	22.850	50,000
2024-10-18	23.250	23.250	22.500	22.800	22.800	55,000
2024-10-17	22.950	23.600	22.650	23.050	23.050	79,000
2024-10-16	22.350	22.900	22.150	22.500	22.500	61,000
2024-10-15	22.700	23.000	22.200	22.400	22.400	87,000
2024-10-14	23.000	23.000	22.150	22.700	22.700	125,000
2024-10-11	23.700	23.850	22.750	22.900	22.900	117,000
2024-10-09	24.100	24.500	23.300	23.350	23.350	176,000
2024-10-08	25.000	25.450	24.000	24.200	24.200	454,000
2024-10-07	27.300	27.300	24.550	24.850	24.850	3,582,000
2024-10-04	23.200	24.850	23.000	24.850	24.850	749,000
2024-10-03	22.600	22.600	22.600	22.600	22.600	0
2024-10-02	22.600	22.600	22.600	22.600	22.600	0
2024-10-01	24.500	24.600	22.300	22.600	22.600	416,000
2024-09-30	21.250	23.400	21.250	23.400	23.400	328,000
2024-09-27	21.000	21.300	20.850	21.300	21.300	49,000
2024-09-26	21.600	21.600	20.900	21.000	21.000	32,000
2024-09-25	20.900	21.250	20.900	20.900	20.900	17,000
2024-09-24	20.650	20.950	20.650	20.950	20.950	19,000
2024-09-23	21.300	21.300	21.000	21.000	21.000	4,000
2024-09-20	20.850	20.900	20.650	20.800	20.800	47,000
2024-09-19	20.650	21.000	20.650	20.900	20.900	44,000
2024-09-18	20.950	20.950	20.700	20.850	20.850	21,000
2024-09-16	20.850	20.900	20.700	20.850	20.850	33,000
2024-09-13	20.800	20.900	20.800	20.900	20.900	27,000
2024-09-12	20.750	20.850	20.750	20.800	20.800	17,000
2024-09-11	20.950	20.950	20.950	20.950	20.950	2,000
2024-09-10	20.700	21.000	20.650	20.900	20.900	18,000
2024-09-09	20.500	20.650	20.450	20.650	20.650	14,000
2024-09-06	20.800	21.000	20.800	21.000	21.000	3,000
2024-09-05	21.050	21.250	20.850	21.050	21.050	32,000
2024-09-04	21.000	21.100	20.750	21.050	21.050	19,000
2024-09-03	21.800	21.800	21.400	21.400	21.400	22,000
2024-09-02	21.400	21.550	21.350	21.550	21.550	14,000
2024-08-30	21.700	21.700	21.550	21.550	21.550	191,000
2024-08-29	21.800	21.800	21.550	21.700	21.700	50,000
2024-08-28	21.650	21.800	21.600	21.800	21.800	17,000
2024-08-27	21.800	21.800	21.700	21.800	21.800	3,000
2024-08-26	21.650	21.900	21.600	21.800	21.800	13,000
2024-08-23	21.800	21.800	21.550	21.700	21.700	10,000
2024-08-22	22.000	22.000	21.900	21.900	21.900	12,000
2024-08-21	21.900	21.900	21.900	21.900	21.900	1,000
2024-08-20	21.750	21.800	21.600	21.800	21.800	9,000
2024-08-19	21.750	21.750	21.750	21.750	21.750	2,000
2024-08-16	21.500	21.750	21.450	21.700	21.700	31,000
2024-08-15	21.800	21.850	21.600	21.700	21.700	15,000
2024-08-14	21.450	21.700	21.400	21.700	21.700	28,000
2024-08-13	21.750	21.750	21.300	21.650	21.650	32,000
2024-08-12	21.600	21.750	21.400	21.750	21.750	23,000
2024-08-09	21.650	22.000	21.500	21.700	21.700	23,000
2024-08-08	22.400	22.400	21.350	21.600	21.600	18,000

← NewerPage 9 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.