Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	25.300	25.750	25.300	25.550	24.145	22,000
2022-08-17	25.500	25.600	25.400	25.600	24.192	15,235
2022-08-16	25.200	25.550	25.100	25.550	24.145	68,000
2022-08-15	25.550	25.550	25.200	25.300	23.909	53,170
2022-08-12	25.550	25.550	25.400	25.550	24.145	11,853
2022-08-11	25.850	25.850	25.300	25.550	24.145	60,287
2022-08-10	25.500	25.950	25.300	25.700	24.287	19,040
2022-08-09	25.700	25.900	25.600	25.650	24.240	32,086
2022-08-08	25.550	25.650	25.500	25.600	24.192	23,130
2022-08-05	25.900	25.950	25.300	25.550	24.145	33,500
2022-08-04	25.200	25.300	25.000	25.300	23.909	11,040
2022-08-03	25.600	25.600	25.200	25.400	24.003	18,041
2022-08-02	26.150	26.150	25.500	25.650	24.240	13,263
2022-08-01	26.000	26.050	25.850	25.900	24.476	23,411
2022-07-29	26.050	26.050	25.750	25.750	24.334	11,589
2022-07-28	25.850	25.850	25.700	25.850	24.429	22,080
2022-07-27	25.900	26.050	25.800	26.000	24.570	29,001
2022-07-26	26.200	26.250	25.700	26.200	24.760	33,000
2022-07-25	26.000	26.650	25.850	26.350	24.901	56,418
2022-07-22	25.850	25.850	25.800	25.800	24.381	4,126
2022-07-21	26.250	26.250	25.600	25.850	24.429	25,184
2022-07-20	25.800	25.800	25.700	25.750	24.334	8,000
2022-07-19	25.600	25.850	25.600	25.650	24.240	29,000
2022-07-18	25.850	26.000	25.550	25.700	24.287	38,585
2022-07-15	25.750	25.850	25.700	25.850	24.429	11,016
2022-07-14	25.550	25.600	25.200	25.600	24.192	18,008
2022-07-13	25.500	26.100	25.500	25.550	24.145	60,064
2022-07-12	27.200	27.350	25.100	25.200	23.814	247,008
2022-07-11	25.300	27.050	24.950	27.050	25.563	253,828
2022-07-08	24.350	24.750	24.350	24.600	23.247	69,080
2022-07-07	24.050	24.250	23.650	24.250	22.917	43,000
2022-07-06	24.100	24.300	23.800	24.000	22.680	93,015
2022-07-05	24.400	24.800	23.700	24.000	22.680	68,000
2022-07-04	23.550	24.400	23.550	24.200	22.869	108,415
2022-07-01	24.300	24.350	23.500	23.500	22.208	110,218
2022-06-30	25.500	25.500	24.250	24.850	23.484	99,760
2022-06-29	25.900	26.000	25.750	26.000	24.570	15,066
2022-06-28	26.000	26.350	25.650	25.700	24.287	84,522
2022-06-27	26.300	26.300	25.600	25.900	24.476	55,013
2022-06-24	26.150	26.300	25.650	25.750	24.334	52,120
2022-06-23	26.300	26.400	25.500	25.700	24.287	90,068
2022-06-22	27.500	27.550	27.000	27.500	24.570	98,529
2022-06-21	27.000	27.500	26.650	27.500	24.570	91,115
2022-06-20	27.550	28.000	26.450	27.250	24.347	137,923
2022-06-17	27.600	27.700	27.300	27.500	24.570	101,137
2022-06-16	28.400	28.400	27.400	27.850	24.883	74,001
2022-06-15	27.950	28.350	27.900	28.150	25.151	47,015
2022-06-14	27.700	28.000	27.200	28.000	25.017	88,082
2022-06-13	28.650	28.650	27.550	27.750	24.794	157,110
2022-06-10	28.950	28.950	28.500	28.950	25.866	55,050
2022-06-09	28.600	30.000	28.600	29.000	25.911	253,511
2022-06-08	28.100	28.450	27.900	28.400	25.375	102,000
2022-06-07	28.000	28.150	27.950	28.050	25.062	22,001
2022-06-06	27.950	28.000	27.900	28.000	25.017	19,020
2022-06-02	28.000	28.100	27.950	27.950	24.973	61,225
2022-06-01	28.250	28.250	27.900	28.100	25.107	76,000
2022-05-31	28.350	28.500	28.200	28.350	25.330	28,100
2022-05-30	28.000	28.950	28.000	28.550	25.509	48,146
2022-05-27	28.100	28.350	27.750	27.900	24.928	28,160
2022-05-26	28.000	28.150	27.850	27.950	24.973	33,250

← NewerPage 18 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.