All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.950	31.150	30.950	31.000	31.000	23,000
2026-07-22	30.800	30.850	30.600	30.850	30.850	31,050
2026-07-21	30.700	30.800	30.250	30.650	30.650	15,000
2026-07-20	30.900	30.900	30.000	30.350	30.350	24,000
2026-07-17	30.000	30.200	29.500	30.050	30.050	44,000
2026-07-16	30.250	30.250	29.800	30.250	30.250	36,240
2026-07-15	30.050	30.150	29.900	30.150	30.150	20,130
2026-07-14	30.050	30.050	29.550	29.950	29.950	29,130
2026-07-13	30.000	30.200	29.600	29.600	29.600	38,001
2026-07-10	30.000	30.000	30.000	30.000	30.000	0
2026-07-09	30.700	30.700	29.900	30.000	30.000	18,014
2026-07-08	29.450	29.900	29.250	29.900	29.900	27,000
2026-07-07	30.900	31.750	30.050	30.450	29.450	57,000
2026-07-06	31.050	31.350	30.600	30.850	29.837	38,000
2026-07-03	30.600	30.950	30.600	30.800	29.789	40,000
2026-07-02	30.250	30.500	30.000	30.500	29.498	26,000
2026-07-01	30.150	30.500	30.100	30.250	30.250	16,000
2026-06-30	30.700	30.750	30.050	30.300	30.300	17,070
2026-06-29	29.500	30.550	29.500	30.550	30.550	33,570
2026-06-26	30.100	30.350	29.500	29.500	29.500	63,107
2026-06-25	31.200	31.200	29.950	30.450	30.450	24,130
2026-06-24	29.800	30.800	29.700	30.800	30.800	40,001
2026-06-23	30.250	30.450	29.800	29.800	29.800	76,001
2026-06-22	30.850	30.850	30.000	30.650	30.650	90,100
2026-06-18	31.200	31.200	30.450	30.850	30.850	23,000
2026-06-17	30.300	31.300	30.300	31.150	31.150	39,000
2026-06-16	31.050	31.050	30.100	30.300	30.300	30,000
2026-06-15	30.850	31.000	30.400	31.000	31.000	52,000
2026-06-12	31.200	31.200	30.600	30.900	30.900	27,050
2026-06-11	30.300	30.500	29.400	30.350	30.350	109,050
2026-06-10	31.500	31.500	30.250	30.300	30.300	145,000
2026-06-09	31.850	32.150	31.550	32.000	32.000	16,000
2026-06-08	32.400	32.400	31.750	31.850	31.850	14,146
2026-06-05	32.500	32.750	32.400	32.500	32.500	23,000
2026-06-04	32.500	32.600	31.800	32.400	32.400	32,000
2026-06-03	31.750	33.000	31.000	32.500	32.500	129,300
2026-06-02	30.500	31.100	30.450	31.000	31.000	27,130
2026-06-01	30.450	30.700	30.100	30.400	30.400	64,200
2026-05-29	30.550	31.050	30.300	30.300	30.300	72,077
2026-05-28	31.800	31.850	30.800	30.900	30.900	86,074
2026-05-27	32.050	32.350	31.700	31.800	31.800	44,349
2026-05-26	32.850	32.850	32.000	32.050	32.050	47,526
2026-05-25	34.550	34.550	32.350	32.450	32.450	150,000
2026-05-22	34.500	34.500	34.100	34.250	34.250	26,000
2026-05-21	34.800	34.800	34.100	34.300	34.300	39,000
2026-05-20	34.000	34.150	33.900	34.000	34.000	16,300
2026-05-19	33.600	34.500	33.100	34.000	34.000	103,001
2026-05-18	35.000	35.500	33.250	33.600	33.600	171,000
2026-05-15	36.000	36.000	34.750	35.000	35.000	57,150
2026-05-14	36.400	36.800	35.500	35.500	35.500	251,000
2026-05-13	37.350	37.600	36.750	37.100	37.100	85,000
2026-05-12	39.200	39.200	37.200	37.450	37.450	112,050
2026-05-11	37.400	39.450	37.400	38.400	38.400	144,000
2026-05-08	36.350	36.400	36.200	36.250	36.250	19,000
2026-05-07	36.350	36.500	36.100	36.400	36.400	47,350
2026-05-06	36.850	36.950	36.100	36.450	36.450	90,250
2026-05-05	35.950	36.300	35.550	36.000	36.000	32,000
2026-05-04	36.650	36.650	35.500	35.850	35.850	77,051
2026-04-30	37.300	37.300	36.500	36.800	36.800	47,000
2026-04-29	38.300	38.300	36.750	36.750	36.750	169,000

← NewerPage 2 of 21 · 1,220 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.