Cowealth Medical Holding Co., Ltd. (TPEX:4745)
Taiwan · Delayed Price · Currency is TWD 11.80
-0.15 (-1.26%)
Oct 30, 2026, 1:30 PM CST
Cowealth Medical Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -1.26% | 10,001 |
| Oct 29, 2026 | 11.75 | 12.00 | 11.75 | 11.95 | 11.95 | 0.84% | 33,322 |
| Oct 28, 2026 | 11.75 | 11.90 | 11.70 | 11.85 | 11.85 | - | 21,217 |
| Oct 27, 2026 | 11.75 | 11.85 | 11.65 | 11.85 | 11.85 | 0.85% | 18,000 |
| Oct 22, 2026 | 11.70 | 11.85 | 11.70 | 11.75 | 11.75 | - | 45,256 |
| Oct 21, 2026 | 11.80 | 11.85 | 11.70 | 11.75 | 11.75 | - | 28,090 |
| Oct 20, 2026 | 11.65 | 11.80 | 11.60 | 11.75 | 11.75 | -0.42% | 17,523 |
| Oct 19, 2026 | 11.80 | 11.90 | 11.65 | 11.80 | 11.80 | -1.26% | 17,000 |
| Oct 16, 2026 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | - | 4,423 |
| Oct 15, 2026 | 11.80 | 12.00 | 11.80 | 11.95 | 11.95 | -0.83% | 25,005 |
| Oct 14, 2026 | 12.00 | 12.05 | 11.95 | 12.05 | 12.05 | 2.55% | 21,599 |
| Oct 13, 2026 | 12.05 | 12.05 | 11.60 | 11.75 | 11.75 | -3.69% | 49,317 |
| Oct 12, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 18,051 |
| Oct 8, 2026 | 12.05 | 12.20 | 12.05 | 12.20 | 12.20 | 0.41% | 7,409 |
| Oct 7, 2026 | 12.15 | 12.15 | 12.05 | 12.15 | 12.15 | - | 9,913 |
| Oct 6, 2026 | 12.10 | 12.15 | 12.00 | 12.15 | 12.15 | - | 13,958 |
| Oct 5, 2026 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | -0.41% | 28,000 |
| Oct 2, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.41% | 9,000 |
| Oct 1, 2026 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.41% | 4,114 |
| Sep 30, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 28,175 |
| Sep 29, 2026 | 11.95 | 12.15 | 11.95 | 12.10 | 12.10 | 1.26% | 98,562 |
| Sep 24, 2026 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | 0.42% | 6,122 |
| Sep 23, 2026 | 11.85 | 11.90 | 11.70 | 11.90 | 11.90 | 0.42% | 29,732 |
| Sep 22, 2026 | 11.85 | 11.90 | 11.75 | 11.85 | 11.85 | - | 29,396 |
| Sep 21, 2026 | 11.75 | 11.85 | 11.70 | 11.85 | 11.85 | 0.85% | 20,135 |
| Sep 18, 2026 | 11.65 | 11.75 | 11.55 | 11.75 | 11.75 | 0.43% | 14,043 |
| Sep 17, 2026 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | - | 3,150 |
| Sep 16, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.43% | 14,461 |
| Sep 15, 2026 | 11.55 | 11.65 | 11.50 | 11.65 | 11.65 | 0.87% | 17,000 |
| Sep 14, 2026 | 11.60 | 11.65 | 11.55 | 11.55 | 11.55 | -1.28% | 8,040 |
| Sep 11, 2026 | 11.75 | 11.75 | 11.50 | 11.70 | 11.70 | -0.43% | 21,387 |
| Sep 10, 2026 | 11.75 | 11.75 | 11.60 | 11.75 | 11.75 | - | 18,477 |
| Sep 9, 2026 | 11.65 | 11.75 | 11.60 | 11.75 | 11.75 | 0.86% | 4,001 |
| Sep 8, 2026 | 11.85 | 11.85 | 11.50 | 11.65 | 11.65 | -1.69% | 36,638 |
| Sep 7, 2026 | 11.85 | 11.90 | 11.70 | 11.85 | 11.85 | - | 36,120 |
| Sep 4, 2026 | 11.85 | 11.85 | 11.75 | 11.85 | 11.85 | 0.85% | 5,429 |
| Sep 3, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 3,238 |
| Sep 2, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -0.42% | 7,234 |
| Sep 1, 2026 | 11.90 | 11.90 | 11.65 | 11.85 | 11.85 | -0.42% | 19,528 |
| Aug 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 7,274 |
| Aug 28, 2026 | 11.95 | 11.95 | 11.70 | 11.90 | 11.90 | - | 18,022 |
| Aug 27, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 16,002 |
| Aug 26, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 26,327 |
| Aug 25, 2026 | 11.85 | 11.90 | 11.70 | 11.80 | 11.80 | -1.26% | 36,877 |
| Aug 24, 2026 | 12.00 | 12.00 | 11.85 | 11.95 | 11.95 | 0.42% | 14,185 |
| Aug 21, 2026 | 11.95 | 11.95 | 11.75 | 11.90 | 11.90 | - | 12,000 |
| Aug 20, 2026 | 11.70 | 11.90 | 11.55 | 11.90 | 11.90 | 1.71% | 22,500 |
| Aug 19, 2026 | 11.80 | 11.80 | 11.55 | 11.70 | 11.70 | -1.68% | 48,386 |
| Aug 18, 2026 | 11.85 | 12.00 | 11.85 | 11.90 | 11.90 | -1.24% | 8,877 |
| Aug 17, 2026 | 11.85 | 12.10 | 11.85 | 12.05 | 12.05 | 0.42% | 35,869 |