Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	23.850	24.700	23.850	24.650	23.295	44,000
2022-11-11	24.000	24.350	23.950	24.150	22.822	45,010
2022-11-10	24.150	24.150	23.800	23.950	22.633	30,038
2022-11-09	24.350	24.350	24.050	24.300	22.964	53,050
2022-11-08	23.800	24.400	23.800	24.100	22.775	41,000
2022-11-07	24.100	24.100	23.800	24.050	22.728	16,140
2022-11-04	23.950	24.200	23.950	24.100	22.775	19,966
2022-11-03	23.800	24.200	23.800	24.050	22.728	12,000
2022-11-02	23.550	23.750	23.550	23.750	22.444	20,022
2022-11-01	23.800	23.800	23.500	23.500	22.208	7,132
2022-10-31	23.450	23.700	23.300	23.700	22.397	11,000
2022-10-28	23.850	23.850	23.350	23.550	22.255	23,388
2022-10-27	23.600	23.800	23.500	23.800	22.491	9,000
2022-10-26	23.600	23.600	23.450	23.450	22.161	5,000
2022-10-25	23.400	23.400	23.250	23.300	22.019	32,631
2022-10-24	23.650	23.850	23.650	23.800	22.491	22,585
2022-10-21	24.000	24.000	23.850	23.950	22.633	21,150
2022-10-20	23.850	24.000	23.600	24.000	22.680	14,001
2022-10-19	24.150	24.250	24.100	24.150	22.822	14,000
2022-10-18	24.200	24.350	24.200	24.350	23.011	16,000
2022-10-17	24.200	24.250	23.600	24.250	22.917	26,170
2022-10-14	23.900	24.350	23.800	24.250	22.917	28,065
2022-10-13	24.300	24.300	23.450	23.450	22.161	22,150
2022-10-12	25.050	25.050	24.300	24.450	23.106	46,360
2022-10-11	24.200	24.200	23.500	23.650	22.350	63,205
2022-10-07	24.600	24.600	24.250	24.250	22.917	16,360
2022-10-06	23.950	24.050	23.650	23.850	22.539	9,467
2022-10-05	23.700	24.000	23.650	23.800	22.491	33,253
2022-10-04	23.650	23.650	23.500	23.550	22.255	19,300
2022-10-03	23.400	23.500	23.400	23.500	22.208	10,000
2022-09-30	23.700	24.200	23.050	23.750	22.444	52,000
2022-09-29	23.950	24.100	23.700	23.850	22.539	18,213
2022-09-28	24.100	24.250	23.200	23.500	22.208	100,466
2022-09-27	24.250	24.250	23.750	24.250	22.917	43,080
2022-09-26	24.700	24.700	24.000	24.250	22.917	71,276
2022-09-23	25.300	25.300	24.750	24.900	23.531	44,090
2022-09-22	25.000	25.700	25.000	25.150	23.767	62,080
2022-09-21	25.450	25.550	24.850	25.000	23.625	155,020
2022-09-20	25.700	25.850	25.500	25.500	24.098	53,175
2022-09-19	26.000	26.050	25.400	25.500	24.098	42,232
2022-09-16	25.950	25.950	25.250	25.700	24.287	73,729
2022-09-15	26.400	26.400	25.800	25.850	24.429	89,000
2022-09-14	25.900	26.200	25.850	26.150	24.712	33,234
2022-09-13	26.200	26.300	25.900	26.300	24.854	43,790
2022-09-12	26.800	27.100	26.150	26.400	24.949	45,100
2022-09-08	25.650	26.150	25.600	26.150	24.712	40,199
2022-09-07	25.750	25.750	25.500	25.650	24.240	48,834
2022-09-06	26.650	26.650	25.500	26.350	24.901	55,872
2022-09-05	27.550	27.550	26.400	26.550	25.090	100,020
2022-09-02	26.600	27.200	26.250	26.950	25.468	127,470
2022-09-01	26.700	26.700	26.050	26.450	24.996	54,004
2022-08-31	26.300	26.800	26.200	26.450	24.996	68,000
2022-08-30	25.850	26.350	25.700	26.150	24.712	37,000
2022-08-29	26.050	26.100	25.750	25.950	24.523	51,000
2022-08-26	26.900	26.900	26.500	26.600	25.138	47,924
2022-08-25	27.300	27.350	26.650	26.700	25.232	86,048
2022-08-24	26.400	27.700	26.350	27.200	25.705	110,008
2022-08-23	27.200	27.350	26.350	26.450	24.996	93,010
2022-08-22	26.000	27.800	26.000	27.000	25.516	284,411
2022-08-19	25.550	26.750	25.350	26.200	24.760	102,050

← NewerPage 17 of 21 · 1,228 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.