All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.050	39.500	38.700	38.700	38.700	22,000
2026-01-20	39.000	40.500	39.000	39.050	39.050	35,548
2026-01-19	38.850	39.400	38.650	38.650	38.650	19,000
2026-01-16	38.800	39.800	38.650	38.700	38.700	45,000
2026-01-15	38.850	39.300	38.850	39.250	39.250	16,050
2026-01-14	38.950	39.350	38.400	39.300	39.300	45,100
2026-01-13	38.600	39.000	38.600	38.950	38.950	9,000
2026-01-12	38.000	39.800	38.000	39.100	39.100	70,100
2026-01-09	37.900	37.900	37.750	37.750	37.750	7,000
2026-01-08	38.000	38.000	37.800	37.900	37.900	10,000
2026-01-07	38.050	38.150	37.850	38.000	38.000	14,000
2026-01-06	38.450	38.450	38.000	38.050	38.050	28,000
2026-01-05	39.000	39.000	37.500	38.500	38.500	35,100
2026-01-02	38.400	38.650	38.300	38.500	38.500	9,000
2025-12-31	38.600	38.600	38.100	38.300	38.300	16,529
2025-12-30	38.000	38.300	38.000	38.250	38.250	54,000
2025-12-29	37.800	38.050	37.750	38.000	38.000	37,900
2025-12-26	38.150	38.150	37.500	38.100	38.100	17,000
2025-12-24	38.450	38.450	37.950	38.150	38.150	17,100
2025-12-23	38.250	38.250	37.800	38.050	38.050	25,350
2025-12-22	38.650	39.000	38.000	38.250	38.250	51,000
2025-12-19	38.500	39.500	38.000	38.150	38.150	65,260
2025-12-18	38.150	38.850	38.000	38.500	38.500	36,326
2025-12-17	40.250	40.300	38.000	38.150	38.150	198,043
2025-12-16	39.600	40.300	38.800	40.300	40.300	35,200
2025-12-15	39.950	39.950	39.500	39.800	39.800	12,000
2025-12-12	39.950	39.950	39.700	39.850	39.850	17,000
2025-12-11	39.850	40.700	39.500	40.350	40.350	49,000
2025-12-10	40.000	40.300	39.550	40.300	40.300	21,000
2025-12-09	40.600	40.800	40.150	40.300	40.300	28,000
2025-12-08	41.400	41.450	39.450	40.750	40.750	89,000
2025-12-05	40.000	40.400	39.500	40.050	40.050	32,000
2025-12-04	40.800	40.800	40.000	40.500	40.500	19,000
2025-12-03	40.000	40.500	39.950	40.500	40.500	18,000
2025-12-02	39.700	39.800	39.500	39.750	39.750	12,000
2025-12-01	39.650	39.800	39.650	39.800	39.800	2,260
2025-11-28	40.500	40.500	39.400	40.000	40.000	23,000
2025-11-27	39.600	40.500	39.600	39.650	39.650	8,000
2025-11-26	39.750	40.200	39.700	39.850	39.850	16,000
2025-11-25	39.600	40.250	39.550	40.250	40.250	19,000
2025-11-24	40.450	40.450	40.100	40.200	40.200	4,000
2025-11-21	40.250	40.250	39.350	40.000	40.000	6,000
2025-11-20	40.900	40.900	40.000	40.100	40.100	6,050
2025-11-19	40.800	41.550	39.100	40.050	40.050	19,000
2025-11-18	40.250	41.400	40.250	41.100	41.100	7,001
2025-11-17	42.600	42.600	40.800	41.000	41.000	36,001
2025-11-14	41.100	42.600	41.000	42.300	42.300	91,000
2025-11-13	40.000	41.000	39.850	41.000	41.000	12,000
2025-11-12	41.000	41.000	41.000	41.000	41.000	0
2025-11-11	40.000	41.500	40.000	41.000	41.000	15,080
2025-11-10	40.450	40.950	39.450	40.650	40.650	33,100
2025-11-07	37.800	41.200	37.800	39.150	39.150	40,000
2025-11-06	38.150	39.450	38.150	38.500	38.500	26,000
2025-11-05	38.150	38.250	37.600	38.150	38.150	8,000
2025-11-04	38.800	39.350	38.600	38.700	38.700	10,050
2025-11-03	38.500	39.500	38.500	39.050	39.050	9,000
2025-10-31	38.900	39.000	38.500	38.700	38.700	17,006
2025-10-30	39.500	39.500	38.750	38.900	38.900	13,000
2025-10-29	39.600	39.600	39.450	39.500	39.500	4,200
2025-10-28	40.000	40.000	39.800	39.800	39.800	8,000

← NewerPage 4 of 5 · 245 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.