Cowealth Medical Holding Co., Ltd. (TPEX:4745)
Taiwan · Delayed Price · Currency is TWD 11.75
+0.05 (0.43%)
Sep 18, 2026, 1:30 PM CST
Cowealth Medical Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 12.00 | 12.05 | 11.85 | 12.00 | 12.00 | -0.83% | 21,000 |
| Aug 13, 2026 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | -0.41% | 14,852 |
| Aug 12, 2026 | 12.05 | 12.20 | 12.05 | 12.15 | 12.15 | 1.67% | 25,217 |
| Aug 11, 2026 | 12.00 | 12.10 | 11.70 | 11.95 | 11.95 | -2.05% | 43,245 |
| Aug 10, 2026 | 12.25 | 12.25 | 12.05 | 12.20 | 12.20 | - | 22,342 |
| Aug 7, 2026 | 12.15 | 12.25 | 12.10 | 12.20 | 12.20 | 0.83% | 16,394 |
| Aug 6, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 42,323 |
| Aug 5, 2026 | 12.00 | 12.15 | 11.90 | 12.00 | 12.00 | - | 71,660 |
| Aug 4, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 4.35% | 76,425 |
| Aug 3, 2026 | 10.90 | 11.70 | 10.90 | 11.50 | 11.50 | 5.50% | 113,400 |
| Jul 31, 2026 | 10.60 | 11.00 | 10.50 | 10.90 | 10.90 | 4.81% | 288,674 |
| Jul 30, 2026 | 10.95 | 11.05 | 10.40 | 10.40 | 10.40 | -3.70% | 290,883 |
| Jul 29, 2026 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -10.00% | 421,865 |
| Jul 28, 2026 | 12.60 | 12.65 | 11.80 | 12.00 | 12.00 | -4.76% | 266,487 |
| Jul 27, 2026 | 13.15 | 13.20 | 12.55 | 12.60 | 12.60 | -6.32% | 223,501 |
| Jul 24, 2026 | 13.40 | 13.60 | 13.30 | 13.45 | 13.45 | -0.37% | 40,638 |
| Jul 23, 2026 | 13.50 | 13.75 | 13.50 | 13.50 | 13.50 | - | 111,447 |
| Jul 22, 2026 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | -0.74% | 44,436 |
| Jul 21, 2026 | 13.75 | 14.00 | 13.50 | 13.60 | 13.60 | -1.09% | 146,380 |
| Jul 20, 2026 | 14.50 | 14.85 | 13.55 | 13.75 | 13.75 | -4.18% | 369,833 |
| Jul 17, 2026 | 14.25 | 15.35 | 14.25 | 14.35 | 14.35 | 0.70% | 413,311 |
| Jul 16, 2026 | 14.15 | 14.25 | 14.15 | 14.25 | 14.25 | 0.71% | 35,237 |
| Jul 15, 2026 | 13.90 | 14.20 | 13.85 | 14.15 | 14.15 | 2.17% | 26,397 |
| Jul 14, 2026 | 14.00 | 14.00 | 13.70 | 13.85 | 13.85 | 0.36% | 57,399 |
| Jul 13, 2026 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | - | 21,108 |
| Jul 9, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -0.36% | 25,603 |