Skip to main content
Cowealth Medical Holding Co., Ltd. (TPEX:4745)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.50
-1.05 (-5.11%)
Mar 9, 2026, 1:30 PM CST

Cowealth Medical Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.4020.4019.0019.5019.50-5.11%111,719
Mar 6, 202620.0022.2520.0020.5520.55-0.24%344,423
Mar 5, 202618.9020.6018.9020.6020.609.87%221,681
Mar 4, 202620.0520.0518.4518.7518.75-8.31%614,557
Mar 3, 202620.6520.6520.3520.4520.45-1.68%178,054
Mar 2, 202621.2521.2520.6020.8020.80-2.12%255,348
Feb 26, 202621.4521.4521.1021.2521.25-1.16%79,833
Feb 25, 202621.5021.6521.4521.5021.50-0.92%62,282
Feb 24, 202621.8021.8521.2021.7021.70-83,938
Feb 23, 202621.4021.7520.9021.7021.701.17%341,377
Feb 11, 202621.6521.8021.3521.4521.45-1.15%130,522
Feb 10, 202621.8521.8521.3021.7021.70-0.69%95,439
Feb 9, 202621.7021.9521.6521.8521.85-0.23%62,179
Feb 6, 202622.0022.0021.4021.9021.90-0.68%103,264
Feb 5, 202621.6022.5521.6022.0522.053.04%218,674
Feb 4, 202621.8021.9521.3021.4021.40-2.28%203,480
Feb 3, 202621.9522.1021.7021.9021.90-0.23%81,688
Feb 2, 202621.7022.0021.7021.9521.950.46%45,189
Jan 30, 202621.7022.0021.4021.8521.850.69%91,065
Jan 29, 202621.6021.8021.1021.7021.70-0.23%149,006
Jan 28, 202622.2022.2021.5521.7521.75-2.47%79,441
Jan 27, 202621.9022.3021.9022.3022.301.36%38,324
Jan 26, 202621.7522.0021.6522.0022.001.15%28,863
Jan 23, 202621.8021.8021.6521.7521.75-0.46%57,863
Jan 22, 202621.8022.0021.7521.8521.85-0.23%55,919
Jan 21, 202622.2022.2021.9021.9021.90-1.13%93,654
Jan 20, 202622.1522.2522.0522.1522.15-0.89%44,673
Jan 19, 202622.6522.6522.1522.3522.35-83,661
Jan 16, 202622.3022.6022.2522.3522.35-102,416
Jan 15, 202623.0023.0022.1522.3522.35-2.61%142,380
Jan 14, 202622.8023.9022.7522.9522.950.88%320,550
Jan 13, 202622.4522.9522.3022.7522.75-219,597
Jan 12, 202622.8022.8522.3022.7522.75-0.22%100,006
Jan 9, 202623.0523.0522.3022.8022.80-1.08%89,298
Jan 8, 202623.0023.5522.9023.0523.050.22%106,367
Jan 7, 202624.0024.0022.7523.0023.00-4.37%382,694
Jan 6, 202624.2524.5024.0524.0524.05-1.43%195,012
Jan 5, 202625.3025.4024.3524.4024.40-3.94%336,863
Jan 2, 202625.4025.7525.2025.4025.400.20%107,409
Dec 31, 202525.4025.5525.1025.3525.35-0.20%120,788
Dec 30, 202525.6525.7525.0525.4025.40-2.50%237,613
Dec 29, 202525.2526.0525.2526.0526.052.16%185,047
Dec 26, 202526.0526.1025.4025.5025.50-1.54%460,452
Dec 24, 202526.6026.6525.8025.9025.90-2.81%344,823
Dec 23, 202527.2027.3526.6526.6526.65-0.74%183,961
Dec 22, 202526.5027.4026.0526.8526.850.75%448,384
Dec 19, 202526.0027.3026.0026.6526.655.96%820,801
Dec 18, 202524.8025.9524.7525.1525.151.00%340,569
Dec 17, 202524.6025.1524.4024.9024.900.61%140,566
Dec 16, 202524.3525.5024.3524.7524.75-0.60%196,789
Dec 15, 202524.5025.2024.4024.9024.901.22%162,306
Dec 12, 202524.5024.9024.3024.6024.600.41%280,142
Dec 11, 202525.8025.9024.3024.5024.50-4.85%596,264
Dec 10, 202526.4526.7525.7525.7525.75-2.65%385,207
Dec 9, 202526.8027.2026.1526.4526.45-1.31%502,785
Dec 8, 202526.5027.2026.0026.8026.800.19%621,448
Dec 5, 202525.7027.0525.7026.7526.753.08%1,083,492
Dec 4, 202525.0026.0024.8025.9525.953.80%921,723
Dec 3, 202524.6025.5024.6025.0025.003.09%719,322
Dec 2, 202524.5524.9023.1024.2524.25-1.22%901,907
Dec 1, 202524.8525.7524.5024.5524.55-1.21%551,715
Nov 28, 202525.1025.2524.3524.8524.850.81%1,029,067
Nov 27, 202524.0525.2023.8024.6524.652.49%1,108,163
Nov 26, 202524.7524.7522.8024.0524.051.26%1,320,297
Nov 25, 202521.8023.7521.1023.7523.759.95%2,618,184
Nov 24, 202523.1523.1521.6021.6021.602.61%3,707,211
Nov 21, 202519.1521.0518.6021.0521.059.92%996,642
Nov 20, 202517.8519.3517.8519.1519.158.50%779,788
Nov 19, 202517.3018.6017.3017.6517.652.02%157,292
Nov 18, 202518.3018.3517.3017.3017.30-5.46%161,424
Nov 17, 202519.0519.0518.2018.3018.30-2.40%311,670
Nov 14, 202518.0519.5018.0518.7518.752.46%544,263
Nov 13, 202518.4519.2518.1518.3018.30-4.19%729,321
Nov 12, 202518.3019.1017.0519.1019.107.00%1,554,052
Nov 11, 202516.4017.8516.1017.8517.859.85%311,481
Nov 10, 202516.3016.3016.2016.2516.25-0.31%46,030
Nov 7, 202516.4016.4016.1016.3016.30-0.61%79,001
Nov 6, 202516.4516.4516.2016.4016.400.92%130,350
Nov 5, 202516.3516.3516.0516.2516.25-39,007
Nov 4, 202516.3516.5516.2016.2516.25-0.31%176,734
Nov 3, 202516.3016.4516.1516.3016.300.31%101,655
Oct 31, 202516.3516.7016.2016.2516.25-0.31%86,850
Oct 30, 202516.3516.3516.0516.3016.30-82,262
Oct 29, 202516.2016.4016.2016.3016.300.62%64,191
Oct 28, 202516.2016.2016.1016.2016.20-0.31%12,051
Oct 27, 202516.1016.2516.0016.2516.25-19,000
Oct 23, 202516.3016.3016.0516.2516.250.62%34,298
Oct 22, 202516.4516.5016.0516.1516.15-1.22%43,600
Oct 21, 202516.2016.4016.1016.3516.350.93%9,985
Oct 20, 202516.1516.2016.0016.2016.20-36,878
Oct 17, 202516.4016.9516.1016.2016.20-1.22%47,162
Oct 16, 202516.3016.5516.1016.4016.40-21,252
Oct 15, 202516.3516.5016.2516.4016.40-1.20%16,428
Oct 14, 202516.7516.7516.2016.6016.60-0.60%81,712
Oct 13, 202516.3017.0015.6016.7016.70-0.30%74,000
Oct 9, 202516.5516.9516.5516.7516.750.90%16,700
Oct 8, 202516.3516.7516.3516.6016.601.22%23,893
Oct 7, 202516.6016.6015.5516.4016.40-1.80%86,780
Oct 3, 202516.9517.4016.6016.7016.70-0.30%169,304
Oct 2, 202516.7016.8016.5016.7516.75-27,015