All Cosmos Bio-Tech Holding Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	48.550	49.650	48.500	49.650	49.650	100,000
2024-01-29	47.700	49.650	47.650	48.550	48.550	109,000
2024-01-26	45.300	48.200	45.300	47.300	47.300	89,100
2024-01-25	46.000	46.350	45.900	46.100	46.100	29,000
2024-01-24	45.300	46.150	45.300	45.700	45.700	31,000
2024-01-23	46.200	46.500	45.650	45.750	45.750	22,000
2024-01-22	45.500	46.450	45.000	46.000	46.000	58,000
2024-01-19	47.150	47.150	44.500	45.450	45.450	105,000
2024-01-18	44.350	44.350	44.200	44.300	44.300	23,000
2024-01-17	43.750	45.350	43.450	44.800	44.800	59,000
2024-01-16	45.350	45.350	43.500	43.850	43.850	104,000
2024-01-15	46.150	46.150	45.350	45.350	45.350	29,000
2024-01-12	46.050	46.050	45.200	45.350	45.350	45,000
2024-01-11	47.000	47.000	46.000	46.000	46.000	102,000
2024-01-10	47.750	47.750	47.250	47.250	47.250	37,000
2024-01-09	48.500	48.600	47.750	47.750	47.750	57,000
2024-01-08	48.750	49.300	48.450	48.450	48.450	30,000
2024-01-05	48.500	49.750	48.500	48.750	48.750	25,000
2024-01-04	48.800	49.000	48.500	48.750	48.750	23,000
2024-01-03	49.050	50.500	49.050	49.250	49.250	34,000
2024-01-02	49.050	49.900	48.700	49.200	49.200	50,000
2023-12-29	48.650	49.450	48.650	49.350	49.350	32,000
2023-12-28	49.000	49.850	48.350	49.150	49.150	38,000
2023-12-27	49.200	49.200	48.600	48.650	48.650	47,000
2023-12-26	49.100	49.500	48.900	49.100	49.100	43,000
2023-12-25	49.750	49.850	49.100	49.100	49.100	42,000
2023-12-22	49.450	51.500	49.450	50.000	50.000	76,201
2023-12-21	50.400	50.400	49.400	49.400	49.400	94,000
2023-12-20	49.400	50.700	49.400	49.600	49.600	101,000
2023-12-19	48.700	49.300	48.550	49.050	49.050	36,000
2023-12-18	48.900	49.100	48.700	48.900	48.900	53,009
2023-12-15	49.500	49.500	48.900	49.100	49.100	47,000
2023-12-14	49.900	50.800	49.000	49.250	49.250	193,000
2023-12-13	50.000	50.000	49.050	49.200	49.200	84,007
2023-12-12	50.100	51.600	48.600	50.200	50.200	181,104
2023-12-11	48.300	51.700	48.300	50.100	50.100	434,004
2023-12-08	46.050	49.500	46.050	47.700	47.700	560,001
2023-12-07	44.700	47.400	44.500	46.050	46.050	224,000
2023-12-06	44.650	45.200	44.450	44.600	44.600	85,000
2023-12-05	43.000	44.800	43.000	44.600	44.600	212,000
2023-12-04	42.850	42.850	42.550	42.850	42.850	43,000
2023-12-01	42.950	42.950	42.550	42.700	42.700	38,000
2023-11-30	43.400	43.550	42.950	43.000	43.000	42,000
2023-11-29	43.350	43.500	43.000	43.350	43.350	21,000
2023-11-28	42.900	43.800	42.900	43.400	43.400	58,000
2023-11-27	42.950	43.500	42.600	42.750	42.750	78,000
2023-11-24	43.250	43.250	42.900	42.900	42.900	31,000
2023-11-23	43.900	43.900	42.850	42.900	42.900	96,000
2023-11-22	43.300	43.400	42.850	43.200	43.200	50,000
2023-11-21	43.450	44.350	42.900	43.300	43.300	122,000
2023-11-20	45.500	45.500	43.000	43.450	43.450	233,000
2023-11-17	45.200	47.400	44.500	45.100	45.100	777,001
2023-11-16	40.400	43.800	40.400	43.800	43.800	241,000
2023-11-15	39.200	40.000	39.200	39.850	39.850	144,000
2023-11-14	40.200	40.200	39.050	39.250	39.250	79,000
2023-11-13	39.950	40.400	39.500	39.500	39.500	62,000
2023-11-10	39.550	40.350	39.400	39.850	39.850	87,020
2023-11-09	39.750	39.750	39.500	39.500	39.500	35,000
2023-11-08	39.700	40.000	39.550	39.750	39.750	18,000
2023-11-07	39.600	40.300	39.500	39.550	39.550	88,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	2.5000 TWD
2022-06-23	1.5000 TWD
2021-07-06	1.0000 TWD
2020-07-02	1.0000 TWD
2019-07-04	2.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.