All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.700	38.700	37.100	37.650	37.650	37,000
2026-04-27	38.000	38.050	37.550	37.650	37.650	34,002
2026-04-24	37.500	40.100	37.400	38.600	38.600	155,150
2026-04-23	37.500	37.750	36.950	37.000	37.000	63,000
2026-04-22	37.300	37.700	36.900	37.300	37.300	71,220
2026-04-21	37.500	38.000	37.000	37.600	37.600	66,250
2026-04-20	37.600	37.600	37.000	37.300	37.300	37,020
2026-04-17	38.050	38.500	37.600	38.000	38.000	33,020
2026-04-16	39.100	39.200	38.100	38.400	38.400	114,050
2026-04-15	39.500	39.700	38.350	38.850	38.850	85,500
2026-04-14	39.700	41.000	39.200	39.650	39.650	97,520
2026-04-13	40.550	40.950	40.000	40.000	40.000	112,200
2026-04-10	41.700	41.750	40.500	40.800	40.800	79,250
2026-04-09	41.150	41.700	41.000	41.700	41.700	77,200
2026-04-08	42.800	43.850	40.650	41.500	41.500	201,050
2026-04-07	43.250	44.000	42.700	43.350	43.350	67,000
2026-04-02	43.800	43.800	43.000	43.250	43.250	70,000
2026-04-01	42.600	43.700	41.900	43.600	43.600	103,000
2026-03-31	43.250	44.450	43.000	43.500	43.500	156,096
2026-03-30	43.550	44.500	43.050	43.050	43.050	216,018
2026-03-27	42.300	43.650	42.250	42.850	42.850	90,350
2026-03-26	41.950	42.650	41.500	41.900	41.900	45,000
2026-03-25	42.400	42.400	41.300	41.750	41.750	43,020
2026-03-24	42.800	43.500	41.150	41.750	41.750	130,020
2026-03-23	41.200	44.900	41.000	42.800	42.800	275,100
2026-03-20	42.650	42.650	40.600	40.850	40.850	86,061
2026-03-19	41.950	43.700	41.800	42.150	42.150	243,300
2026-03-18	42.900	42.900	40.200	41.100	41.100	132,422
2026-03-17	43.450	43.450	41.250	42.150	42.150	139,200
2026-03-16	40.400	43.800	40.400	43.450	43.450	447,150
2026-03-13	38.950	41.100	38.950	39.850	39.850	473,956
2026-03-12	36.950	38.600	36.900	38.100	38.100	139,208
2026-03-11	37.350	37.350	36.950	36.950	36.950	53,387
2026-03-10	37.900	38.050	37.100	37.350	37.350	78,895
2026-03-09	37.200	39.950	36.800	38.450	38.450	185,496
2026-03-06	35.500	36.650	35.500	36.600	36.600	16,000
2026-03-05	35.050	35.300	34.700	35.300	35.300	39,000
2026-03-04	36.000	36.300	35.000	35.000	35.000	35,000
2026-03-03	36.700	37.200	36.350	36.400	36.400	25,000
2026-03-02	37.300	37.300	36.750	36.750	36.750	7,000
2026-02-26	36.950	37.000	36.450	37.000	37.000	27,291
2026-02-25	36.600	37.000	36.450	36.950	36.950	38,187
2026-02-24	37.000	37.400	36.600	36.600	36.600	15,163
2026-02-23	36.500	37.000	36.500	37.000	37.000	19,000
2026-02-11	36.000	36.500	36.000	36.500	36.500	39,050
2026-02-10	37.050	37.200	36.300	36.500	36.500	76,200
2026-02-09	37.500	37.850	37.300	37.400	37.400	12,000
2026-02-06	37.200	37.850	36.850	37.850	37.850	23,000
2026-02-05	37.600	37.600	37.300	37.300	37.300	12,000
2026-02-04	37.750	37.800	37.400	37.650	37.650	27,022
2026-02-03	38.300	38.300	38.300	38.300	38.300	1,000
2026-02-02	37.800	37.800	37.200	37.400	37.400	26,000
2026-01-30	38.100	38.150	37.750	37.800	37.800	25,009
2026-01-29	38.000	38.550	37.900	38.200	38.200	20,100
2026-01-28	38.300	38.300	37.900	38.100	38.100	27,102
2026-01-27	38.500	38.500	38.000	38.300	38.300	42,000
2026-01-26	38.400	38.600	38.400	38.500	38.500	14,000
2026-01-23	38.750	38.750	38.600	38.600	38.600	4,000
2026-01-22	39.100	39.100	38.550	38.650	38.650	10,000
2026-01-21	39.050	39.500	38.700	38.700	38.700	22,000

← NewerPage 3 of 5 · 244 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.