All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.500	40.900	39.650	40.000	40.000	10,000
2025-10-23	40.700	40.700	39.800	39.950	39.950	16,000
2025-10-22	40.000	40.000	39.600	39.600	39.600	9,327
2025-10-21	39.600	39.600	39.600	39.600	39.600	2,000
2025-10-20	40.800	40.800	39.800	39.800	39.800	5,269
2025-10-17	40.500	40.800	40.000	40.550	40.550	8,100
2025-10-16	40.900	40.900	39.600	40.500	40.500	9,571
2025-10-15	40.800	40.800	40.000	40.500	40.500	14,039
2025-10-14	40.250	40.700	40.000	40.000	40.000	21,100
2025-10-13	38.550	41.700	38.550	40.600	40.600	36,150
2025-10-09	38.700	38.700	38.250	38.350	38.350	8,000
2025-10-08	38.650	38.800	38.200	38.650	38.650	7,000
2025-10-07	40.050	40.050	38.600	38.650	38.650	20,150
2025-10-03	39.200	39.450	38.000	38.850	38.850	29,250
2025-10-02	39.300	39.450	39.050	39.050	39.050	10,000
2025-10-01	39.400	39.500	39.400	39.500	39.500	2,000
2025-09-30	39.150	39.300	39.150	39.300	39.300	2,000
2025-09-29	39.100	39.100	39.100	39.100	39.100	0
2025-09-26	39.150	39.700	39.100	39.100	39.100	19,050
2025-09-25	39.300	39.550	39.100	39.100	39.100	9,500
2025-09-24	39.650	39.650	39.400	39.400	39.400	6,000
2025-09-23	40.900	40.900	39.100	39.350	39.350	47,000
2025-09-22	39.850	39.900	39.600	39.600	39.600	15,103
2025-09-19	39.750	40.000	39.300	39.300	39.300	11,450
2025-09-18	39.600	40.700	39.550	39.850	39.850	16,123
2025-09-17	39.600	40.000	39.450	39.450	39.450	9,000
2025-09-16	39.500	40.000	39.500	39.550	39.550	7,050
2025-09-15	40.000	40.000	39.500	39.500	39.500	13,350
2025-09-12	39.850	41.000	39.850	40.000	40.000	51,210
2025-09-11	42.100	42.100	39.000	39.850	39.850	157,000
2025-09-10	41.850	41.850	41.000	41.100	41.100	20,000
2025-09-09	42.250	42.500	41.850	41.850	41.850	17,855
2025-09-08	41.700	42.700	41.700	41.900	41.900	13,145
2025-09-05	41.650	42.050	41.650	41.700	41.700	28,000
2025-09-04	41.700	41.700	41.700	41.700	41.700	5,500
2025-09-03	42.250	42.250	41.200	41.700	41.700	9,000
2025-09-02	41.800	42.300	41.050	41.400	41.400	32,000
2025-09-01	41.900	42.200	41.800	41.850	41.850	10,000
2025-08-29	41.600	42.000	41.400	41.900	41.900	26,000
2025-08-28	41.250	42.300	41.250	42.000	42.000	11,000
2025-08-27	42.500	42.500	41.300	41.350	41.350	19,000
2025-08-26	42.000	42.000	41.600	41.600	41.600	14,000
2025-08-25	41.250	42.300	41.250	41.600	41.600	4,120
2025-08-22	42.000	43.400	41.000	41.950	41.950	27,120
2025-08-21	42.000	42.200	42.000	42.200	42.200	3,000
2025-08-20	42.200	42.950	41.850	41.850	41.850	17,060
2025-08-19	42.950	43.300	41.500	43.300	43.300	24,260
2025-08-18	43.000	43.000	42.300	42.350	42.350	17,001
2025-08-15	43.750	43.750	43.200	43.200	43.200	2,150
2025-08-14	42.550	43.700	42.200	43.400	43.400	25,000
2025-08-13	43.905	43.905	43.429	43.714	43.214	17,902
2025-08-12	43.810	43.857	43.619	43.619	43.120	6,300
2025-08-11	44.238	44.238	43.619	43.619	43.120	4,200
2025-08-08	43.619	44.095	43.286	44.095	43.591	8,400
2025-08-07	45.950	46.200	45.800	45.800	45.800	21,000
2025-08-06	44.300	45.550	44.100	45.500	45.500	61,000
2025-08-05	45.200	45.200	44.300	44.300	44.300	12,000
2025-08-04	43.800	45.250	43.800	45.250	45.250	2,000
2025-08-01	43.600	45.100	43.600	45.100	45.100	9,050
2025-07-31	45.200	45.600	44.200	44.950	44.950	10,000

← NewerPage 5 of 21 · 1,221 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.