Cowealth Medical Holding Co., Ltd. 4745
TPEX · Taiwan · Distribution Services
TWD 12.20+0.05 (+0.41%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.20 | +0.41% | TWD 12.20 | TWD 12.20 | TWD 12.10 | 9.00K |
| 2026-10-01 | TWD 12.15 | -0.41% | TWD 12.25 | TWD 12.25 | TWD 12.15 | 4.00K |
| 2026-09-30 | TWD 12.20 | +0.83% | TWD 12.10 | TWD 12.20 | TWD 12.10 | 28.00K |
| 2026-09-29 | TWD 12.10 | +1.26% | TWD 11.95 | TWD 12.15 | TWD 11.95 | 98.00K |
| 2026-09-24 | TWD 11.95 | +0.42% | TWD 11.80 | TWD 11.95 | TWD 11.80 | 6.00K |
| 2026-09-23 | TWD 11.90 | +0.42% | TWD 11.85 | TWD 11.90 | TWD 11.70 | 29.00K |
| 2026-09-22 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.90 | TWD 11.75 | 29.00K |
| 2026-09-21 | TWD 11.85 | +0.85% | TWD 11.75 | TWD 11.85 | TWD 11.70 | 19.17K |
| 2026-09-18 | TWD 11.75 | +0.43% | TWD 11.65 | TWD 11.75 | TWD 11.55 | 14.02K |
| 2026-09-17 | TWD 11.70 | 0.00% | TWD 11.65 | TWD 11.70 | TWD 11.65 | 3.10K |
| 2026-09-16 | TWD 11.70 | +0.43% | TWD 11.60 | TWD 11.70 | TWD 11.50 | 13.00K |
| 2026-09-15 | TWD 11.65 | +0.87% | TWD 11.55 | TWD 11.65 | TWD 11.50 | 17.00K |
| 2026-09-14 | TWD 11.55 | -1.28% | TWD 11.60 | TWD 11.65 | TWD 11.55 | 8.00K |
| 2026-09-11 | TWD 11.70 | -0.43% | TWD 11.75 | TWD 11.75 | TWD 11.50 | 21.39K |
| 2026-09-10 | TWD 11.75 | 0.00% | TWD 11.75 | TWD 11.75 | TWD 11.60 | 18.00K |
| 2026-09-09 | TWD 11.75 | +0.86% | TWD 11.65 | TWD 11.75 | TWD 11.60 | 4.10K |
| 2026-09-08 | TWD 11.65 | -1.69% | TWD 11.85 | TWD 11.85 | TWD 11.50 | 36.00K |
| 2026-09-07 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.90 | TWD 11.70 | 36.00K |
| 2026-09-04 | TWD 11.85 | +0.85% | TWD 11.85 | TWD 11.85 | TWD 11.75 | 5.31K |
| 2026-09-03 | TWD 11.75 | -0.42% | TWD 11.80 | TWD 11.80 | TWD 11.75 | 3.00K |
| 2026-09-02 | TWD 11.80 | -0.42% | TWD 11.70 | TWD 11.80 | TWD 11.70 | 7.00K |
| 2026-09-01 | TWD 11.85 | -0.42% | TWD 11.90 | TWD 11.90 | TWD 11.65 | 19.41K |
| 2026-08-31 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 11.90 | TWD 11.90 | 7.04K |
| 2026-08-28 | TWD 11.90 | 0.00% | TWD 11.95 | TWD 11.95 | TWD 11.70 | 18.00K |
| 2026-08-27 | TWD 11.90 | 0.00% | TWD 11.80 | TWD 11.90 | TWD 11.80 | 16.00K |
| 2026-08-26 | TWD 11.90 | +0.85% | TWD 11.90 | TWD 11.90 | TWD 11.80 | 26.06K |
| 2026-08-25 | TWD 11.80 | -1.26% | TWD 11.85 | TWD 11.90 | TWD 11.70 | 36.00K |
| 2026-08-24 | TWD 11.95 | +0.42% | TWD 12.00 | TWD 12.00 | TWD 11.85 | 13.00K |
| 2026-08-21 | TWD 11.90 | 0.00% | TWD 11.95 | TWD 11.95 | TWD 11.75 | 12.00K |
| 2026-08-20 | TWD 11.90 | +1.71% | TWD 11.70 | TWD 11.90 | TWD 11.55 | 22.00K |
| 2026-08-19 | TWD 11.70 | -1.68% | TWD 11.80 | TWD 11.80 | TWD 11.55 | 48.00K |
| 2026-08-18 | TWD 11.90 | -1.24% | TWD 11.85 | TWD 12.00 | TWD 11.85 | 8.00K |
| 2026-08-17 | TWD 12.05 | +0.42% | TWD 11.85 | TWD 12.10 | TWD 11.85 | 34.00K |
| 2026-08-14 | TWD 12.00 | -0.83% | TWD 12.00 | TWD 12.05 | TWD 11.85 | 21.00K |
| 2026-08-13 | TWD 12.10 | -0.41% | TWD 12.30 | TWD 12.30 | TWD 12.05 | 14.00K |
| 2026-08-12 | TWD 12.15 | +1.67% | TWD 12.05 | TWD 12.20 | TWD 12.05 | 24.00K |
| 2026-08-11 | TWD 11.95 | -2.05% | TWD 12.00 | TWD 12.10 | TWD 11.70 | 42.93K |
| 2026-08-10 | TWD 12.20 | 0.00% | TWD 12.25 | TWD 12.25 | TWD 12.05 | 22.00K |
| 2026-08-07 | TWD 12.20 | +0.83% | TWD 12.15 | TWD 12.25 | TWD 12.10 | 16.10K |
| 2026-08-06 | TWD 12.10 | +0.83% | TWD 11.90 | TWD 12.10 | TWD 11.90 | 42.00K |
| 2026-08-05 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.15 | TWD 11.90 | 71.00K |
| 2026-08-04 | TWD 12.00 | +4.35% | TWD 11.50 | TWD 12.00 | TWD 11.50 | 76.00K |
| 2026-08-03 | TWD 11.50 | +5.50% | TWD 10.90 | TWD 11.70 | TWD 10.90 | 113.00K |
| 2026-07-31 | TWD 10.90 | +4.81% | TWD 10.60 | TWD 11.00 | TWD 10.50 | 288.41K |
| 2026-07-30 | TWD 10.40 | -3.70% | TWD 10.95 | TWD 11.05 | TWD 10.40 | 290.00K |
| 2026-07-29 | TWD 10.80 | -10.00% | TWD 12.00 | TWD 12.00 | TWD 10.80 | 420.00K |
| 2026-07-28 | TWD 12.00 | -4.76% | TWD 12.60 | TWD 12.65 | TWD 11.80 | 264.00K |
| 2026-07-27 | TWD 12.60 | -6.32% | TWD 13.15 | TWD 13.20 | TWD 12.55 | 221.00K |
| 2026-07-24 | TWD 13.45 | -0.37% | TWD 13.40 | TWD 13.60 | TWD 13.30 | 40.00K |
| 2026-07-23 | TWD 13.50 | 0.00% | TWD 13.50 | TWD 13.75 | TWD 13.50 | 111.00K |
| 2026-07-22 | TWD 13.50 | -0.74% | TWD 13.70 | TWD 13.70 | TWD 13.45 | 43.00K |
| 2026-07-21 | TWD 13.60 | -1.09% | TWD 13.75 | TWD 14.00 | TWD 13.50 | 145.09K |
| 2026-07-20 | TWD 13.75 | -4.18% | TWD 14.50 | TWD 14.85 | TWD 13.55 | 368.00K |
| 2026-07-17 | TWD 14.35 | +0.70% | TWD 14.25 | TWD 15.35 | TWD 14.25 | 411.00K |
| 2026-07-16 | TWD 14.25 | +0.71% | TWD 14.15 | TWD 14.25 | TWD 14.15 | 35.00K |
| 2026-07-15 | TWD 14.15 | +2.17% | TWD 13.90 | TWD 14.20 | TWD 13.85 | 26.03K |
| 2026-07-14 | TWD 13.85 | +0.36% | TWD 14.00 | TWD 14.00 | TWD 13.70 | 57.00K |
| 2026-07-13 | TWD 13.80 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.80 | 25.00K |
| 2026-07-10 | TWD 13.80 | 0.00% | TWD 13.80 | TWD 13.80 | TWD 13.80 | 0 |
| 2026-07-09 | TWD 13.80 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.80 | 24.03K |
| 2026-07-08 | TWD 13.85 | -3.15% | TWD 14.30 | TWD 14.30 | TWD 13.70 | 156.00K |
| 2026-07-07 | TWD 14.30 | -1.38% | TWD 14.40 | TWD 14.60 | TWD 14.20 | 59.00K |
| 2026-07-06 | TWD 14.50 | -0.68% | TWD 14.70 | TWD 14.75 | TWD 14.50 | 63.15K |
| 2026-07-03 | TWD 14.60 | +1.74% | TWD 14.35 | TWD 14.70 | TWD 14.25 | 49.00K |
| 2026-07-02 | TWD 14.35 | -0.35% | TWD 14.40 | TWD 14.45 | TWD 14.20 | 39.00K |
| 2026-07-01 | TWD 14.40 | +1.05% | TWD 14.30 | TWD 14.65 | TWD 14.30 | 79.00K |
| 2026-06-30 | TWD 14.25 | +1.42% | TWD 14.10 | TWD 14.25 | TWD 14.05 | 59.00K |
| 2026-06-29 | TWD 14.05 | +2.55% | TWD 13.85 | TWD 14.30 | TWD 13.85 | 40.00K |
| 2026-06-26 | TWD 13.70 | -2.49% | TWD 14.05 | TWD 14.05 | TWD 13.70 | 107.57K |
| 2026-06-25 | TWD 14.05 | -2.43% | TWD 14.45 | TWD 14.45 | TWD 14.05 | 81.08K |
| 2026-06-24 | TWD 14.40 | +0.70% | TWD 14.35 | TWD 14.40 | TWD 14.30 | 45.00K |
| 2026-06-23 | TWD 14.30 | -0.35% | TWD 14.35 | TWD 14.35 | TWD 14.30 | 60.00K |
| 2026-06-22 | TWD 14.35 | -1.37% | TWD 14.60 | TWD 14.60 | TWD 14.30 | 102.11K |
| 2026-06-18 | TWD 14.55 | -0.34% | TWD 14.60 | TWD 14.65 | TWD 14.35 | 123.00K |
| 2026-06-17 | TWD 14.60 | +0.69% | TWD 14.70 | TWD 14.70 | TWD 14.55 | 60.05K |
| 2026-06-16 | TWD 14.50 | -2.68% | TWD 14.90 | TWD 14.95 | TWD 14.50 | 154.00K |
| 2026-06-15 | TWD 14.90 | -1.32% | TWD 15.15 | TWD 15.30 | TWD 14.90 | 233.07K |
| 2026-06-12 | TWD 15.10 | -4.13% | TWD 15.70 | TWD 15.75 | TWD 14.95 | 303.50K |
| 2026-06-11 | TWD 15.75 | -4.55% | TWD 16.55 | TWD 16.60 | TWD 15.50 | 1.41M |
| 2026-06-10 | TWD 16.50 | +0.92% | TWD 16.30 | TWD 16.60 | TWD 16.30 | 1.25M |
| 2026-06-09 | TWD 16.35 | -0.91% | TWD 16.00 | TWD 16.75 | TWD 15.45 | 1.90M |
| 2026-06-08 | TWD 16.50 | +8.55% | TWD 15.25 | TWD 16.70 | TWD 15.05 | 1.07M |
| 2026-06-05 | TWD 15.20 | -2.56% | TWD 15.65 | TWD 15.65 | TWD 15.20 | 353.00K |
| 2026-06-04 | TWD 15.60 | -0.64% | TWD 15.70 | TWD 15.75 | TWD 15.50 | 157.00K |
| 2026-06-03 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.80 | TWD 15.50 | 247.01K |
| 2026-06-02 | TWD 15.70 | -0.95% | TWD 16.00 | TWD 16.10 | TWD 15.65 | 192.10K |
| 2026-06-01 | TWD 15.85 | -0.31% | TWD 15.95 | TWD 16.10 | TWD 15.80 | 254.00K |
| 2026-05-29 | TWD 15.90 | +2.25% | TWD 15.80 | TWD 16.55 | TWD 15.80 | 122.00K |
| 2026-05-28 | TWD 15.55 | -3.42% | TWD 16.10 | TWD 16.15 | TWD 15.55 | 185.19K |
| 2026-05-27 | TWD 16.10 | -1.83% | TWD 16.50 | TWD 16.60 | TWD 16.05 | 113.00K |