Cowealth Medical Holding Co., Ltd. (TPEX:4745)
Taiwan · Delayed Price · Currency is TWD 20.05
-0.15 (-0.74%)
May 8, 2026, 1:30 PM CST
Cowealth Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.20 | 20.20 | 20.00 | 20.05 | 20.05 | -0.74% | 1,339,821 |
| May 7, 2026 | 20.10 | 20.20 | 19.90 | 20.20 | 20.20 | 0.50% | 449,619 |
| May 6, 2026 | 20.05 | 20.15 | 20.05 | 20.10 | 20.10 | - | 727,809 |
| May 5, 2026 | 19.90 | 20.10 | 19.70 | 20.10 | 20.10 | 1.01% | 275,217 |
| May 4, 2026 | 19.55 | 19.90 | 19.35 | 19.90 | 19.90 | 1.79% | 325,470 |
| Apr 30, 2026 | 19.15 | 19.55 | 19.15 | 19.55 | 19.55 | 2.09% | 220,181 |
| Apr 29, 2026 | 18.50 | 19.15 | 18.30 | 19.15 | 19.15 | 8.19% | 425,055 |
| Apr 28, 2026 | 17.60 | 17.75 | 17.60 | 17.70 | 17.70 | - | 64,235 |
| Apr 27, 2026 | 18.00 | 18.10 | 17.60 | 17.70 | 17.70 | -1.67% | 118,635 |
| Apr 24, 2026 | 17.60 | 18.00 | 17.40 | 18.00 | 18.00 | 2.86% | 111,080 |
| Apr 23, 2026 | 17.85 | 17.95 | 17.40 | 17.50 | 17.50 | -2.51% | 173,488 |
| Apr 22, 2026 | 18.40 | 18.50 | 17.90 | 17.95 | 17.95 | -2.71% | 236,311 |
| Apr 21, 2026 | 18.75 | 18.75 | 18.30 | 18.45 | 18.45 | -1.60% | 162,129 |
| Apr 20, 2026 | 19.05 | 19.10 | 18.65 | 18.75 | 18.75 | -1.57% | 149,636 |
| Apr 17, 2026 | 19.70 | 19.70 | 18.95 | 19.05 | 19.05 | -3.54% | 381,429 |
| Apr 16, 2026 | 19.85 | 19.90 | 19.35 | 19.75 | 19.75 | -0.50% | 141,705 |
| Apr 15, 2026 | 19.85 | 20.10 | 19.85 | 19.85 | 19.85 | - | 180,643 |
| Apr 14, 2026 | 19.80 | 20.05 | 19.70 | 19.85 | 19.85 | 0.25% | 989,608 |
| Apr 13, 2026 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | 1,469,963 |
| Apr 10, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 198,350 |
| Apr 9, 2026 | 19.60 | 20.00 | 19.55 | 20.00 | 20.00 | 2.30% | 351,196 |
| Apr 8, 2026 | 19.95 | 20.05 | 19.55 | 19.55 | 19.55 | -1.76% | 280,269 |
| Apr 7, 2026 | 19.75 | 19.90 | 19.70 | 19.90 | 19.90 | 0.76% | 334,461 |
| Apr 2, 2026 | 19.50 | 19.75 | 19.50 | 19.75 | 19.75 | 1.28% | 221,342 |
| Apr 1, 2026 | 19.00 | 19.55 | 19.00 | 19.50 | 19.50 | 3.72% | 399,968 |
| Mar 31, 2026 | 18.80 | 20.40 | 18.65 | 18.80 | 18.80 | 1.35% | 2,110,142 |
| Mar 30, 2026 | 18.60 | 18.60 | 18.00 | 18.55 | 18.55 | -1.59% | 208,567 |
| Mar 27, 2026 | 18.70 | 18.85 | 18.40 | 18.85 | 18.85 | -0.53% | 85,083 |
| Mar 26, 2026 | 19.00 | 19.10 | 18.65 | 18.95 | 18.95 | -0.26% | 104,156 |
| Mar 25, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 1.06% | 128,175 |
| Mar 24, 2026 | 18.90 | 18.90 | 18.45 | 18.80 | 18.80 | -0.53% | 71,401 |
| Mar 23, 2026 | 19.10 | 19.20 | 18.70 | 18.90 | 18.90 | -1.56% | 42,171 |
| Mar 20, 2026 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | -0.52% | 147,938 |
| Mar 19, 2026 | 19.80 | 19.80 | 19.05 | 19.30 | 19.30 | -3.02% | 138,476 |
| Mar 18, 2026 | 20.00 | 20.85 | 19.90 | 19.90 | 19.90 | -1.00% | 357,804 |
| Mar 17, 2026 | 19.20 | 20.10 | 19.20 | 20.10 | 20.10 | 4.96% | 224,684 |
| Mar 16, 2026 | 19.20 | 19.30 | 18.95 | 19.15 | 19.15 | -1.03% | 140,571 |
| Mar 13, 2026 | 19.40 | 19.45 | 19.25 | 19.35 | 19.35 | -0.26% | 97,601 |
| Mar 12, 2026 | 19.35 | 19.50 | 19.20 | 19.40 | 19.40 | - | 103,802 |
| Mar 11, 2026 | 19.40 | 19.80 | 19.25 | 19.40 | 19.40 | - | 136,357 |
| Mar 10, 2026 | 19.70 | 20.10 | 19.30 | 19.40 | 19.40 | -0.51% | 113,680 |
| Mar 9, 2026 | 20.40 | 20.40 | 19.00 | 19.50 | 19.50 | -5.11% | 111,719 |
| Mar 6, 2026 | 20.00 | 22.25 | 20.00 | 20.55 | 20.55 | -0.24% | 344,423 |
| Mar 5, 2026 | 18.90 | 20.60 | 18.90 | 20.60 | 20.60 | 9.87% | 221,681 |
| Mar 4, 2026 | 20.05 | 20.05 | 18.45 | 18.75 | 18.75 | -8.31% | 614,557 |
| Mar 3, 2026 | 20.65 | 20.65 | 20.35 | 20.45 | 20.45 | -1.68% | 178,054 |
| Mar 2, 2026 | 21.25 | 21.25 | 20.60 | 20.80 | 20.80 | -2.12% | 255,348 |
| Feb 26, 2026 | 21.45 | 21.45 | 21.10 | 21.25 | 21.25 | -1.16% | 79,833 |
| Feb 25, 2026 | 21.50 | 21.65 | 21.45 | 21.50 | 21.50 | -0.92% | 62,282 |
| Feb 24, 2026 | 21.80 | 21.85 | 21.20 | 21.70 | 21.70 | - | 83,938 |