Cowealth Medical Holding Co., Ltd. (TPEX:4745)
Taiwan · Delayed Price · Currency is TWD 21.85
-0.05 (-0.23%)
At close: Jan 22, 2026
Cowealth Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.80 | 22.00 | 21.75 | 21.85 | 21.85 | -0.23% | 55,919 |
| Jan 21, 2026 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -1.13% | 93,654 |
| Jan 20, 2026 | 22.15 | 22.25 | 22.05 | 22.15 | 22.15 | -0.89% | 44,673 |
| Jan 19, 2026 | 22.65 | 22.65 | 22.15 | 22.35 | 22.35 | - | 83,661 |
| Jan 16, 2026 | 22.30 | 22.60 | 22.25 | 22.35 | 22.35 | - | 102,416 |
| Jan 15, 2026 | 23.00 | 23.00 | 22.15 | 22.35 | 22.35 | -2.61% | 142,380 |
| Jan 14, 2026 | 22.80 | 23.90 | 22.75 | 22.95 | 22.95 | 0.88% | 320,550 |
| Jan 13, 2026 | 22.45 | 22.95 | 22.30 | 22.75 | 22.75 | - | 219,597 |
| Jan 12, 2026 | 22.80 | 22.85 | 22.30 | 22.75 | 22.75 | -0.22% | 100,006 |
| Jan 9, 2026 | 23.05 | 23.05 | 22.30 | 22.80 | 22.80 | -1.08% | 89,298 |
| Jan 8, 2026 | 23.00 | 23.55 | 22.90 | 23.05 | 23.05 | 0.22% | 106,367 |
| Jan 7, 2026 | 24.00 | 24.00 | 22.75 | 23.00 | 23.00 | -4.37% | 382,694 |
| Jan 6, 2026 | 24.25 | 24.50 | 24.05 | 24.05 | 24.05 | -1.43% | 195,012 |
| Jan 5, 2026 | 25.30 | 25.40 | 24.35 | 24.40 | 24.40 | -3.94% | 336,863 |
| Jan 2, 2026 | 25.40 | 25.75 | 25.20 | 25.40 | 25.40 | 0.20% | 107,409 |
| Dec 31, 2025 | 25.40 | 25.55 | 25.10 | 25.35 | 25.35 | -0.20% | 120,788 |
| Dec 30, 2025 | 25.65 | 25.75 | 25.05 | 25.40 | 25.40 | -2.50% | 237,613 |
| Dec 29, 2025 | 25.25 | 26.05 | 25.25 | 26.05 | 26.05 | 2.16% | 185,047 |
| Dec 26, 2025 | 26.05 | 26.10 | 25.40 | 25.50 | 25.50 | -1.54% | 460,452 |
| Dec 24, 2025 | 26.60 | 26.65 | 25.80 | 25.90 | 25.90 | -2.81% | 344,823 |
| Dec 23, 2025 | 27.20 | 27.35 | 26.65 | 26.65 | 26.65 | -0.74% | 183,961 |
| Dec 22, 2025 | 26.50 | 27.40 | 26.05 | 26.85 | 26.85 | 0.75% | 448,384 |
| Dec 19, 2025 | 26.00 | 27.30 | 26.00 | 26.65 | 26.65 | 5.96% | 820,801 |
| Dec 18, 2025 | 24.80 | 25.95 | 24.75 | 25.15 | 25.15 | 1.00% | 340,569 |
| Dec 17, 2025 | 24.60 | 25.15 | 24.40 | 24.90 | 24.90 | 0.61% | 140,566 |
| Dec 16, 2025 | 24.35 | 25.50 | 24.35 | 24.75 | 24.75 | -0.60% | 196,789 |
| Dec 15, 2025 | 24.50 | 25.20 | 24.40 | 24.90 | 24.90 | 1.22% | 162,306 |
| Dec 12, 2025 | 24.50 | 24.90 | 24.30 | 24.60 | 24.60 | 0.41% | 280,142 |
| Dec 11, 2025 | 25.80 | 25.90 | 24.30 | 24.50 | 24.50 | -4.85% | 596,264 |
| Dec 10, 2025 | 26.45 | 26.75 | 25.75 | 25.75 | 25.75 | -2.65% | 385,207 |
| Dec 9, 2025 | 26.80 | 27.20 | 26.15 | 26.45 | 26.45 | -1.31% | 502,785 |
| Dec 8, 2025 | 26.50 | 27.20 | 26.00 | 26.80 | 26.80 | 0.19% | 621,448 |
| Dec 5, 2025 | 25.70 | 27.05 | 25.70 | 26.75 | 26.75 | 3.08% | 1,083,492 |
| Dec 4, 2025 | 25.00 | 26.00 | 24.80 | 25.95 | 25.95 | 3.80% | 921,723 |
| Dec 3, 2025 | 24.60 | 25.50 | 24.60 | 25.00 | 25.00 | 3.09% | 719,322 |
| Dec 2, 2025 | 24.55 | 24.90 | 23.10 | 24.25 | 24.25 | -1.22% | 901,907 |
| Dec 1, 2025 | 24.85 | 25.75 | 24.50 | 24.55 | 24.55 | -1.21% | 551,715 |
| Nov 28, 2025 | 25.10 | 25.25 | 24.35 | 24.85 | 24.85 | 0.81% | 1,029,067 |
| Nov 27, 2025 | 24.05 | 25.20 | 23.80 | 24.65 | 24.65 | 2.49% | 1,108,163 |
| Nov 26, 2025 | 24.75 | 24.75 | 22.80 | 24.05 | 24.05 | 1.26% | 1,320,297 |
| Nov 25, 2025 | 21.80 | 23.75 | 21.10 | 23.75 | 23.75 | 9.95% | 2,618,184 |
| Nov 24, 2025 | 23.15 | 23.15 | 21.60 | 21.60 | 21.60 | 2.61% | 3,707,211 |
| Nov 21, 2025 | 19.15 | 21.05 | 18.60 | 21.05 | 21.05 | 9.92% | 996,642 |
| Nov 20, 2025 | 17.85 | 19.35 | 17.85 | 19.15 | 19.15 | 8.50% | 779,788 |
| Nov 19, 2025 | 17.30 | 18.60 | 17.30 | 17.65 | 17.65 | 2.02% | 157,292 |
| Nov 18, 2025 | 18.30 | 18.35 | 17.30 | 17.30 | 17.30 | -5.46% | 161,424 |
| Nov 17, 2025 | 19.05 | 19.05 | 18.20 | 18.30 | 18.30 | -2.40% | 311,670 |
| Nov 14, 2025 | 18.05 | 19.50 | 18.05 | 18.75 | 18.75 | 2.46% | 544,263 |
| Nov 13, 2025 | 18.45 | 19.25 | 18.15 | 18.30 | 18.30 | -4.19% | 729,321 |
| Nov 12, 2025 | 18.30 | 19.10 | 17.05 | 19.10 | 19.10 | 7.00% | 1,554,052 |