Cowealth Medical Holding Co., Ltd. (TPEX:4745)
Taiwan
· Delayed Price · Currency is TWD 19.15
+1.45 (8.19%)
Apr 29, 2026, 1:30 PM CST
Cowealth Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 21.40 | 21.75 | 20.90 | 21.70 | 21.70 | 1.17% | 341,377 |
| Feb 11, 2026 | 21.65 | 21.80 | 21.35 | 21.45 | 21.45 | -1.15% | 130,522 |
| Feb 10, 2026 | 21.85 | 21.85 | 21.30 | 21.70 | 21.70 | -0.69% | 95,439 |
| Feb 9, 2026 | 21.70 | 21.95 | 21.65 | 21.85 | 21.85 | -0.23% | 62,179 |
| Feb 6, 2026 | 22.00 | 22.00 | 21.40 | 21.90 | 21.90 | -0.68% | 103,264 |
| Feb 5, 2026 | 21.60 | 22.55 | 21.60 | 22.05 | 22.05 | 3.04% | 218,674 |
| Feb 4, 2026 | 21.80 | 21.95 | 21.30 | 21.40 | 21.40 | -2.28% | 203,480 |
| Feb 3, 2026 | 21.95 | 22.10 | 21.70 | 21.90 | 21.90 | -0.23% | 81,688 |
| Feb 2, 2026 | 21.70 | 22.00 | 21.70 | 21.95 | 21.95 | 0.46% | 45,189 |
| Jan 30, 2026 | 21.70 | 22.00 | 21.40 | 21.85 | 21.85 | 0.69% | 91,065 |
| Jan 29, 2026 | 21.60 | 21.80 | 21.10 | 21.70 | 21.70 | -0.23% | 149,006 |
| Jan 28, 2026 | 22.20 | 22.20 | 21.55 | 21.75 | 21.75 | -2.47% | 79,441 |
| Jan 27, 2026 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | 1.36% | 38,324 |
| Jan 26, 2026 | 21.75 | 22.00 | 21.65 | 22.00 | 22.00 | 1.15% | 28,863 |
| Jan 23, 2026 | 21.80 | 21.80 | 21.65 | 21.75 | 21.75 | -0.46% | 57,863 |
| Jan 22, 2026 | 21.80 | 22.00 | 21.75 | 21.85 | 21.85 | -0.23% | 55,919 |
| Jan 21, 2026 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -1.13% | 93,654 |
| Jan 20, 2026 | 22.15 | 22.25 | 22.05 | 22.15 | 22.15 | -0.89% | 44,673 |
| Jan 19, 2026 | 22.65 | 22.65 | 22.15 | 22.35 | 22.35 | - | 83,661 |
| Jan 16, 2026 | 22.30 | 22.60 | 22.25 | 22.35 | 22.35 | - | 102,416 |
| Jan 15, 2026 | 23.00 | 23.00 | 22.15 | 22.35 | 22.35 | -2.61% | 142,380 |
| Jan 14, 2026 | 22.80 | 23.90 | 22.75 | 22.95 | 22.95 | 0.88% | 320,550 |
| Jan 13, 2026 | 22.45 | 22.95 | 22.30 | 22.75 | 22.75 | - | 219,597 |
| Jan 12, 2026 | 22.80 | 22.85 | 22.30 | 22.75 | 22.75 | -0.22% | 100,006 |
| Jan 9, 2026 | 23.05 | 23.05 | 22.30 | 22.80 | 22.80 | -1.08% | 89,298 |
| Jan 8, 2026 | 23.00 | 23.55 | 22.90 | 23.05 | 23.05 | 0.22% | 106,367 |
| Jan 7, 2026 | 24.00 | 24.00 | 22.75 | 23.00 | 23.00 | -4.37% | 382,694 |
| Jan 6, 2026 | 24.25 | 24.50 | 24.05 | 24.05 | 24.05 | -1.43% | 195,012 |
| Jan 5, 2026 | 25.30 | 25.40 | 24.35 | 24.40 | 24.40 | -3.94% | 336,863 |
| Jan 2, 2026 | 25.40 | 25.75 | 25.20 | 25.40 | 25.40 | 0.20% | 107,409 |
| Dec 31, 2025 | 25.40 | 25.55 | 25.10 | 25.35 | 25.35 | -0.20% | 120,788 |
| Dec 30, 2025 | 25.65 | 25.75 | 25.05 | 25.40 | 25.40 | -2.50% | 237,613 |
| Dec 29, 2025 | 25.25 | 26.05 | 25.25 | 26.05 | 26.05 | 2.16% | 185,047 |
| Dec 26, 2025 | 26.05 | 26.10 | 25.40 | 25.50 | 25.50 | -1.54% | 460,452 |
| Dec 24, 2025 | 26.60 | 26.65 | 25.80 | 25.90 | 25.90 | -2.81% | 344,823 |
| Dec 23, 2025 | 27.20 | 27.35 | 26.65 | 26.65 | 26.65 | -0.74% | 183,961 |
| Dec 22, 2025 | 26.50 | 27.40 | 26.05 | 26.85 | 26.85 | 0.75% | 448,384 |
| Dec 19, 2025 | 26.00 | 27.30 | 26.00 | 26.65 | 26.65 | 5.96% | 820,801 |
| Dec 18, 2025 | 24.80 | 25.95 | 24.75 | 25.15 | 25.15 | 1.00% | 340,569 |
| Dec 17, 2025 | 24.60 | 25.15 | 24.40 | 24.90 | 24.90 | 0.61% | 140,566 |
| Dec 16, 2025 | 24.35 | 25.50 | 24.35 | 24.75 | 24.75 | -0.60% | 196,789 |
| Dec 15, 2025 | 24.50 | 25.20 | 24.40 | 24.90 | 24.90 | 1.22% | 162,306 |
| Dec 12, 2025 | 24.50 | 24.90 | 24.30 | 24.60 | 24.60 | 0.41% | 280,142 |
| Dec 11, 2025 | 25.80 | 25.90 | 24.30 | 24.50 | 24.50 | -4.85% | 596,264 |
| Dec 10, 2025 | 26.45 | 26.75 | 25.75 | 25.75 | 25.75 | -2.65% | 385,207 |
| Dec 9, 2025 | 26.80 | 27.20 | 26.15 | 26.45 | 26.45 | -1.31% | 502,785 |
| Dec 8, 2025 | 26.50 | 27.20 | 26.00 | 26.80 | 26.80 | 0.19% | 621,448 |
| Dec 5, 2025 | 25.70 | 27.05 | 25.70 | 26.75 | 26.75 | 3.08% | 1,083,492 |
| Dec 4, 2025 | 25.00 | 26.00 | 24.80 | 25.95 | 25.95 | 3.80% | 921,723 |
| Dec 3, 2025 | 24.60 | 25.50 | 24.60 | 25.00 | 25.00 | 3.09% | 719,322 |
| Dec 2, 2025 | 24.55 | 24.90 | 23.10 | 24.25 | 24.25 | -1.22% | 901,907 |
| Dec 1, 2025 | 24.85 | 25.75 | 24.50 | 24.55 | 24.55 | -1.21% | 551,715 |
| Nov 28, 2025 | 25.10 | 25.25 | 24.35 | 24.85 | 24.85 | 0.81% | 1,029,067 |
| Nov 27, 2025 | 24.05 | 25.20 | 23.80 | 24.65 | 24.65 | 2.49% | 1,108,163 |
| Nov 26, 2025 | 24.75 | 24.75 | 22.80 | 24.05 | 24.05 | 1.26% | 1,320,297 |
| Nov 25, 2025 | 21.80 | 23.75 | 21.10 | 23.75 | 23.75 | 9.95% | 2,618,184 |
| Nov 24, 2025 | 23.15 | 23.15 | 21.60 | 21.60 | 21.60 | 2.61% | 3,707,211 |