Cowealth Medical Holding Co., Ltd.(TW:4745)
NT$10.30-0.05 (-0.48%)
TW:4745
Cowealth Medical Holding Co., Ltd. historical prices
NT$10.30
At close:-0.05 (-0.48%)
Cowealth Medical Holding Co., Ltd. (4745) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 2,001 | 0.09 |
| Nov 10, 2026 | 10.25 | 10.35 | 10.15 | 10.35 | 10.35 | -0.48% | 77,679 | 3.45 |
| Nov 09, 2026 | 10.45 | 10.55 | 10.25 | 10.25 | 10.25 | -1.44% | 61,669 | 2.81 |
| Nov 06, 2026 | 10.35 | 10.65 | 10.10 | 10.40 | 10.40 | -1.42% | 47,433 | 2.17 |
| Nov 05, 2026 | 10.80 | 10.85 | 10.50 | 10.55 | 10.55 | -1.86% | 73,331 | 3.48 |
| Nov 04, 2026 | 10.90 | 11.10 | 10.10 | 10.75 | 10.75 | -3.15% | 66,167 | 3.26 |
| Nov 03, 2026 | 11.70 | 11.70 | 10.90 | 11.10 | 11.10 | -6.33% | 43,022 | 2.12 |
| Nov 02, 2026 | 11.85 | 12.00 | 11.70 | 11.85 | 11.85 | +0.42% | 42,798 | 2.07 |
| Oct 30, 2026 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -1.26% | 10,001 | 0.46 |
| Oct 29, 2026 | 11.75 | 12.00 | 11.75 | 11.95 | 11.95 | +0.84% | 33,322 | 1.45 |
| Oct 28, 2026 | 11.75 | 11.90 | 11.70 | 11.85 | 11.85 | 0.00% | 21,217 | 0.78 |
| Oct 27, 2026 | 11.75 | 11.85 | 11.65 | 11.85 | 11.85 | +0.85% | 18,000 | 0.57 |
| Oct 26, 2026 | 11.75 | 11.85 | 11.70 | 11.75 | 11.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.75 | 11.85 | 11.70 | 11.75 | 11.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.70 | 11.85 | 11.70 | 11.75 | 11.75 | 0.00% | 45,256 | 1.00 |
| Oct 21, 2026 | 11.80 | 11.85 | 11.70 | 11.75 | 11.75 | 0.00% | 28,090 | 0.62 |
| Oct 20, 2026 | 11.65 | 11.80 | 11.60 | 11.75 | 11.75 | -0.42% | 17,523 | 0.37 |
| Oct 19, 2026 | 11.80 | 11.90 | 11.65 | 11.80 | 11.80 | -1.26% | 17,000 | 0.36 |
| Oct 16, 2026 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | 0.00% | 4,423 | 0.09 |
| Oct 15, 2026 | 11.80 | 12.00 | 11.80 | 11.95 | 11.95 | -0.83% | 25,005 | 0.45 |
| Oct 14, 2026 | 12.00 | 12.05 | 11.95 | 12.05 | 12.05 | +2.55% | 21,599 | 0.35 |
| Oct 13, 2026 | 12.05 | 12.05 | 11.60 | 11.75 | 11.75 | -3.69% | 49,317 | 0.81 |
| Oct 12, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.00% | 18,051 | 0.29 |
| Oct 09, 2026 | 12.20 | 12.20 | 12.05 | 12.20 | 12.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.05 | 12.20 | 12.05 | 12.20 | 12.20 | +0.41% | 7,409 | 0.12 |
| Oct 07, 2026 | 12.15 | 12.15 | 12.05 | 12.15 | 12.15 | 0.00% | 9,913 | 0.16 |
| Oct 06, 2026 | 12.10 | 12.15 | 12.00 | 12.15 | 12.15 | 0.00% | 13,958 | 0.22 |
| Oct 05, 2026 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | -0.41% | 28,000 | 0.43 |
| Oct 02, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | +0.41% | 9,000 | 0.14 |
| Oct 01, 2026 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.41% | 4,114 | 0.06 |
| Sep 30, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | +0.83% | 28,175 | 0.42 |
| Sep 29, 2026 | 11.95 | 12.15 | 11.95 | 12.10 | 12.10 | +1.26% | 98,562 | 1.50 |
| Sep 28, 2026 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | +0.42% | 6,122 | 0.09 |
| Sep 23, 2026 | 11.85 | 11.90 | 11.70 | 11.90 | 11.90 | +0.42% | 29,732 | 0.43 |
| Sep 22, 2026 | 11.85 | 11.90 | 11.75 | 11.85 | 11.85 | 0.00% | 29,396 | 0.42 |
| Sep 21, 2026 | 11.75 | 11.85 | 11.70 | 11.85 | 11.85 | +0.85% | 20,135 | 0.28 |
| Sep 18, 2026 | 11.65 | 11.75 | 11.55 | 11.75 | 11.75 | +0.43% | 14,043 | 0.20 |
| Sep 17, 2026 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | 0.00% | 3,150 | 0.04 |
| Sep 16, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | +0.43% | 14,461 | 0.20 |
| Sep 15, 2026 | 11.55 | 11.65 | 11.50 | 11.65 | 11.65 | +0.87% | 17,000 | 0.23 |
| Sep 14, 2026 | 11.60 | 11.65 | 11.55 | 11.55 | 11.55 | -1.28% | 8,040 | 0.11 |
| Sep 11, 2026 | 11.75 | 11.75 | 11.50 | 11.70 | 11.70 | -0.43% | 21,387 | 0.27 |
| Sep 10, 2026 | 11.75 | 11.75 | 11.60 | 11.75 | 11.75 | 0.00% | 18,477 | 0.23 |
| Sep 09, 2026 | 11.65 | 11.75 | 11.60 | 11.75 | 11.75 | +0.86% | 4,101 | 0.05 |
| Sep 08, 2026 | 11.85 | 11.85 | 11.50 | 11.65 | 11.65 | -1.69% | 36,638 | 0.34 |
| Sep 07, 2026 | 11.85 | 11.90 | 11.70 | 11.85 | 11.85 | 0.00% | 36,120 | 0.28 |
| Sep 04, 2026 | 11.85 | 11.85 | 11.75 | 11.85 | 11.85 | +0.85% | 5,429 | 0.03 |
| Sep 03, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 3,238 | 0.02 |
