All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	44.300	44.900	44.300	44.850	44.850	10,023
2025-07-29	44.400	46.500	44.300	44.300	44.300	15,313
2025-07-28	43.700	44.500	43.700	43.800	43.800	6,000
2025-07-25	44.000	44.000	43.450	43.700	43.700	4,000
2025-07-24	43.350	43.350	42.550	42.550	42.550	6,005
2025-07-23	43.000	43.100	42.900	42.900	42.900	7,000
2025-07-22	43.700	44.500	42.500	42.600	42.600	27,000
2025-07-21	45.850	45.850	43.650	43.950	43.950	14,000
2025-07-18	45.150	45.150	43.450	44.300	44.300	11,000
2025-07-17	44.200	44.200	43.600	43.600	43.600	4,000
2025-07-16	44.800	44.800	44.800	44.800	44.800	0
2025-07-15	43.500	44.800	43.500	44.800	44.800	2,100
2025-07-14	44.950	44.950	44.000	44.000	44.000	3,000
2025-07-11	43.750	45.800	43.750	44.750	44.750	7,000
2025-07-10	42.700	45.000	42.700	44.500	44.500	42,000
2025-07-09	42.000	42.000	42.000	42.000	42.000	0
2025-07-08	42.000	42.000	42.000	42.000	42.000	1,000
2025-07-07	41.950	41.950	41.950	41.950	41.950	0
2025-07-04	42.000	42.000	41.000	41.950	41.950	13,000
2025-07-03	43.000	43.000	43.000	43.000	43.000	2,000
2025-07-02	43.000	43.000	43.000	43.000	43.000	0
2025-07-01	43.500	43.500	42.250	43.000	43.000	10,000
2025-06-30	43.900	43.900	42.000	42.050	42.050	14,000
2025-06-27	43.350	43.450	43.350	43.450	43.450	4,000
2025-06-26	41.300	43.350	41.300	43.350	43.350	12,160
2025-06-25	42.650	42.700	42.100	42.100	42.100	8,000
2025-06-24	41.300	42.600	41.300	42.300	42.300	14,000
2025-06-23	42.400	42.400	40.400	41.050	41.050	26,000
2025-06-20	43.400	43.400	41.650	42.600	42.600	26,000
2025-06-19	46.000	46.000	43.150	43.400	43.400	43,000
2025-06-18	46.200	46.350	46.000	46.000	46.000	5,000
2025-06-17	46.500	46.500	45.350	45.700	45.700	17,000
2025-06-16	45.850	45.850	45.300	45.300	45.300	40,000
2025-06-13	46.000	46.800	45.000	45.000	45.000	16,000
2025-06-12	45.900	45.900	45.450	45.750	45.750	4,000
2025-06-11	46.150	46.150	45.650	45.900	45.900	10,000
2025-06-10	47.000	47.000	46.150	46.150	46.150	13,000
2025-06-09	46.400	46.400	46.400	46.400	46.400	0
2025-06-06	46.400	46.400	46.400	46.400	46.400	0
2025-06-05	46.950	46.950	45.550	46.400	46.400	22,000
2025-06-04	47.100	47.600	46.000	46.800	46.800	14,000
2025-06-03	47.200	47.200	46.650	46.800	46.800	4,000
2025-06-02	47.900	47.900	46.600	46.800	46.800	8,000
2025-05-29	47.800	47.800	47.700	47.700	47.700	2,000
2025-05-28	47.700	47.950	47.600	47.700	47.700	7,000
2025-05-27	47.100	47.800	46.500	47.400	47.400	11,250
2025-05-26	47.900	49.200	47.500	47.950	47.950	22,000
2025-05-23	48.700	48.700	47.100	47.700	47.700	8,001
2025-05-22	47.800	48.000	47.050	47.050	47.050	29,000
2025-05-21	47.250	47.800	47.250	47.650	47.650	7,000
2025-05-20	47.400	47.400	46.750	47.250	47.250	60,000
2025-05-19	47.700	47.700	46.750	46.750	46.750	193,000
2025-05-16	47.800	48.000	47.000	47.400	47.400	11,000
2025-05-15	47.200	47.800	46.900	47.300	47.300	22,000
2025-05-14	47.650	47.650	47.100	47.200	47.200	11,000
2025-05-13	47.500	47.900	47.050	47.650	47.650	22,000
2025-05-12	47.200	48.000	47.200	47.800	47.800	9,002
2025-05-09	47.200	47.500	47.100	47.100	47.100	17,000
2025-05-08	45.300	47.200	45.300	47.100	47.100	27,000
2025-05-07	46.000	46.300	46.000	46.250	46.250	4,502

← NewerPage 6 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.