Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	28.900	29.400	28.150	28.200	25.196	74,127
2022-02-23	28.950	29.000	28.750	28.900	25.821	30,196
2022-02-22	29.450	29.450	28.800	28.950	25.866	39,950
2022-02-21	29.000	29.650	29.000	29.450	26.313	44,150
2022-02-18	29.650	29.650	29.100	29.450	26.313	51,270
2022-02-17	29.150	29.900	29.050	29.650	26.491	311,914
2022-02-16	29.200	29.200	28.750	28.900	25.821	51,090
2022-02-15	28.650	29.400	28.650	29.200	26.089	98,076
2022-02-14	28.000	28.700	28.000	28.650	25.598	30,635
2022-02-11	28.750	28.800	28.000	28.600	25.553	98,600
2022-02-10	28.400	29.000	28.300	28.750	25.687	144,250
2022-02-09	27.400	28.600	27.400	28.400	25.375	210,088
2022-02-08	27.150	27.400	27.150	27.400	24.481	61,666
2022-02-07	26.250	27.150	26.250	27.150	24.258	78,414
2022-01-26	26.200	26.700	26.050	26.250	23.454	91,401
2022-01-25	26.300	26.300	26.050	26.200	23.409	31,124
2022-01-24	26.100	26.400	25.750	26.400	23.588	45,000
2022-01-21	26.700	26.700	26.250	26.400	23.588	42,001
2022-01-20	26.400	26.700	26.400	26.700	23.856	34,512
2022-01-19	26.500	26.500	26.100	26.400	23.588	32,000
2022-01-18	26.500	26.550	26.150	26.500	23.677	39,000
2022-01-17	26.200	26.500	26.200	26.500	23.677	11,100
2022-01-14	26.800	26.800	26.200	26.200	23.409	6,079
2022-01-13	26.600	26.600	26.200	26.250	23.454	10,500
2022-01-12	26.100	26.350	26.000	26.350	23.543	20,350
2022-01-11	26.300	26.350	26.050	26.250	23.454	30,860
2022-01-10	26.450	26.600	26.350	26.600	23.766	20,108
2022-01-07	26.400	26.450	26.250	26.450	23.632	24,390
2022-01-06	26.800	26.800	26.600	26.700	23.856	16,312
2022-01-05	27.000	27.000	26.400	26.950	24.079	134,150
2022-01-04	26.600	26.750	26.600	26.750	23.900	14,204
2022-01-03	26.600	27.100	26.500	26.600	23.766	73,524
2021-12-30	26.550	26.700	26.500	26.600	23.766	29,252
2021-12-29	26.450	26.800	26.450	26.800	23.945	16,326
2021-12-28	26.350	26.550	26.350	26.450	23.632	7,002
2021-12-27	26.750	27.100	26.500	26.550	23.722	28,233
2021-12-24	27.300	27.300	26.300	26.750	23.900	51,363
2021-12-23	26.800	27.850	26.550	27.300	24.392	16,055
2021-12-22	26.350	26.500	26.350	26.450	23.632	22,745
2021-12-21	26.100	26.650	26.100	26.650	23.811	12,325
2021-12-20	26.000	26.900	26.000	26.300	23.498	33,485
2021-12-17	26.650	26.700	26.300	26.500	23.677	40,021
2021-12-16	26.750	26.800	26.650	26.700	23.856	51,837
2021-12-15	26.550	27.200	26.550	27.100	24.213	14,000
2021-12-14	27.050	27.050	26.450	26.550	23.722	46,469
2021-12-13	27.550	27.850	27.250	27.500	24.570	36,429
2021-12-10	27.300	27.850	27.250	27.450	24.526	52,501
2021-12-09	27.900	27.950	27.250	27.550	24.615	79,130
2021-12-08	26.700	28.600	26.700	27.950	24.973	308,800
2021-12-07	27.150	27.150	26.400	26.450	23.632	124,751
2021-12-06	25.350	27.300	25.350	27.100	24.213	468,396
2021-12-03	24.700	25.900	24.700	25.200	22.516	371,029
2021-12-02	23.550	24.100	23.400	24.000	21.443	68,603
2021-12-01	23.800	23.800	23.500	23.550	21.041	56,001
2021-11-30	24.000	24.000	23.750	23.750	21.220	52,328
2021-11-29	23.700	23.850	23.500	23.850	21.309	18,311
2021-11-26	24.000	24.200	23.800	23.850	21.309	105,452
2021-11-25	23.900	23.950	23.800	23.900	21.354	17,050
2021-11-24	23.900	23.950	23.850	23.900	21.354	6,154
2021-11-23	23.800	23.800	23.800	23.800	21.265	14,242

← NewerPage 20 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.