All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	40.500	40.600	39.900	39.900	39.900	106,000
2023-11-03	40.150	40.600	39.750	40.000	40.000	43,000
2023-11-02	39.400	40.800	39.400	40.050	40.050	29,003
2023-11-01	40.450	40.450	40.050	40.100	40.100	15,000
2023-10-31	41.150	41.200	40.050	40.050	40.050	34,000
2023-10-30	41.450	41.450	40.900	40.900	40.900	62,000
2023-10-27	40.300	41.050	40.300	40.800	40.800	70,001
2023-10-26	40.750	40.750	40.100	40.350	40.350	29,000
2023-10-25	40.550	41.100	40.500	40.650	40.650	46,000
2023-10-24	40.950	41.250	40.850	40.850	40.850	17,000
2023-10-23	40.000	41.050	40.000	40.600	40.600	32,000
2023-10-20	41.500	41.500	40.400	40.750	40.750	41,027
2023-10-19	41.450	41.800	40.350	41.100	41.100	80,000
2023-10-18	42.800	42.800	41.200	41.500	41.500	91,000
2023-10-17	44.350	44.400	42.600	42.950	42.950	92,018
2023-10-16	45.000	45.000	44.350	44.350	44.350	28,000
2023-10-13	45.100	45.550	44.850	44.900	44.900	28,000
2023-10-12	45.200	45.900	44.500	45.000	45.000	70,000
2023-10-11	45.100	45.950	45.100	45.300	45.300	17,000
2023-10-06	46.500	46.800	45.900	45.900	45.900	42,000
2023-10-05	46.000	46.900	46.000	46.500	46.500	20,000
2023-10-04	47.950	47.950	45.700	46.150	46.150	55,000
2023-10-03	46.050	46.600	45.500	45.800	45.800	58,000
2023-10-02	45.300	45.850	45.200	45.200	45.200	21,057
2023-09-28	45.250	45.300	45.000	45.300	45.300	23,000
2023-09-27	45.050	45.650	45.050	45.500	45.500	21,000
2023-09-26	46.800	46.800	45.050	45.050	45.050	43,250
2023-09-25	46.300	46.500	45.500	45.750	45.750	37,000
2023-09-22	45.400	45.900	45.400	45.900	45.900	35,000
2023-09-21	47.700	47.700	45.900	45.900	45.900	67,000
2023-09-20	47.450	47.450	46.600	46.700	46.700	42,018
2023-09-19	48.300	48.300	47.400	47.500	47.500	23,178
2023-09-18	48.300	48.300	47.750	48.050	48.050	25,000
2023-09-15	48.050	48.650	47.800	47.800	47.800	49,000
2023-09-14	48.450	48.450	48.000	48.050	48.050	11,000
2023-09-13	48.100	48.350	47.500	48.000	48.000	30,000
2023-09-12	48.300	48.300	47.200	47.300	47.300	99,000
2023-09-11	50.000	50.000	48.150	48.200	48.200	139,000
2023-09-08	51.900	51.900	50.800	51.300	51.300	46,000
2023-09-07	52.600	53.000	51.500	51.500	51.500	40,000
2023-09-06	52.000	53.500	51.600	52.800	52.800	154,038
2023-09-05	52.000	52.700	51.600	52.000	52.000	202,000
2023-09-04	52.500	52.500	51.700	51.800	51.800	32,000
2023-09-01	51.700	52.900	51.600	52.900	52.900	83,000
2023-08-31	52.100	53.000	51.400	52.100	52.100	56,002
2023-08-30	50.100	53.200	50.100	52.100	52.100	216,000
2023-08-29	48.400	50.400	48.000	50.100	50.100	97,105
2023-08-28	48.700	48.700	47.900	48.000	48.000	27,000
2023-08-25	49.000	49.000	48.200	48.200	48.200	25,100
2023-08-24	48.850	49.100	48.100	48.200	48.200	45,000
2023-08-23	48.600	48.800	48.200	48.500	48.500	46,000
2023-08-22	48.850	49.400	48.500	49.000	49.000	32,000
2023-08-21	50.000	50.400	49.150	49.300	49.300	53,000
2023-08-18	48.100	50.000	48.100	49.600	49.600	50,000
2023-08-17	48.100	49.100	48.000	48.600	48.600	92,000
2023-08-16	48.400	49.050	48.400	48.800	48.800	27,000
2023-08-15	48.300	50.000	48.000	49.350	49.350	52,000
2023-08-14	49.350	49.350	48.350	48.400	48.400	57,000
2023-08-11	50.800	50.800	49.400	49.550	49.550	40,000
2023-08-10	49.050	50.500	49.050	49.550	49.550	61,000

← NewerPage 13 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.