All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	45.800	46.200	45.200	45.850	45.850	37,004
2025-05-05	47.000	47.000	45.600	45.800	45.800	21,000
2025-05-02	47.250	47.300	46.900	46.900	46.900	59,000
2025-04-30	46.500	47.550	46.500	47.100	47.100	24,060
2025-04-29	49.000	49.000	46.900	47.100	47.100	67,050
2025-04-28	49.000	49.600	47.800	48.950	48.950	130,030
2025-04-25	46.200	49.900	45.650	48.700	48.700	264,360
2025-04-24	48.700	48.700	45.350	46.700	46.700	142,003
2025-04-23	45.000	47.350	44.300	44.350	44.350	247,004
2025-04-22	40.750	43.450	40.750	43.450	43.450	117,000
2025-04-21	39.200	40.200	39.200	39.500	39.500	7,000
2025-04-18	38.450	40.250	38.450	40.150	40.150	19,000
2025-04-17	40.050	40.050	38.500	38.800	38.800	5,000
2025-04-16	38.400	40.500	38.400	39.000	39.000	15,000
2025-04-15	40.500	41.450	40.150	40.150	40.150	32,000
2025-04-14	38.500	40.950	38.500	39.950	39.950	38,000
2025-04-11	36.450	38.500	36.450	38.500	38.500	35,000
2025-04-10	36.650	36.750	35.650	36.750	36.750	33,000
2025-04-09	36.500	36.500	33.450	33.450	33.450	51,003
2025-04-08	37.550	38.500	36.000	37.150	37.150	69,297
2025-04-07	37.550	38.800	37.550	37.550	37.550	70,003
2025-04-02	41.750	42.400	41.700	41.700	41.700	11,062
2025-04-01	41.500	42.800	41.500	42.000	42.000	26,000
2025-03-31	42.900	42.900	42.050	42.200	42.200	19,000
2025-03-28	44.300	44.850	43.400	43.900	43.900	43,000
2025-03-27	43.900	43.900	43.750	43.750	43.750	3,000
2025-03-26	43.600	43.950	43.550	43.950	43.950	8,000
2025-03-25	44.000	44.300	43.700	43.700	43.700	7,000
2025-03-24	43.700	44.000	43.450	44.000	44.000	33,000
2025-03-21	44.300	44.450	43.600	43.700	43.700	65,000
2025-03-20	45.050	45.550	44.350	44.350	44.350	28,000
2025-03-19	45.300	45.500	44.900	44.900	44.900	42,000
2025-03-18	44.800	46.600	44.800	45.650	45.650	17,000
2025-03-17	45.500	45.500	45.450	45.500	45.500	4,000
2025-03-14	45.400	46.000	45.400	45.900	45.900	7,000
2025-03-13	46.300	46.300	45.000	45.200	45.200	19,000
2025-03-12	46.650	46.650	45.050	46.050	46.050	18,000
2025-03-11	44.400	45.750	44.350	45.600	45.600	15,000
2025-03-10	45.500	45.500	44.000	44.800	44.800	48,000
2025-03-07	45.550	45.700	45.450	45.500	45.500	28,000
2025-03-06	46.000	46.000	45.750	45.900	45.900	6,000
2025-03-05	46.350	46.350	46.100	46.100	46.100	13,000
2025-03-04	46.050	46.800	45.900	46.050	46.050	24,000
2025-03-03	46.250	46.300	46.250	46.300	46.300	2,000
2025-02-27	46.500	47.100	46.450	46.450	46.450	17,000
2025-02-26	47.300	47.400	46.800	46.800	46.800	7,000
2025-02-25	46.600	47.100	46.600	46.900	46.900	4,000
2025-02-24	47.500	47.500	46.700	46.700	46.700	9,000
2025-02-21	47.700	47.750	46.100	46.650	46.650	26,010
2025-02-20	47.450	47.450	46.900	47.400	47.400	34,290
2025-02-19	46.400	47.150	46.400	46.900	46.900	23,000
2025-02-18	46.350	46.800	46.300	46.400	46.400	23,000
2025-02-17	46.800	46.900	46.300	46.300	46.300	10,000
2025-02-14	46.500	46.700	46.000	46.300	46.300	35,000
2025-02-13	46.750	46.750	46.400	46.600	46.600	21,120
2025-02-12	47.000	47.000	46.100	46.700	46.700	11,000
2025-02-11	45.950	46.700	45.950	46.050	46.050	58,030
2025-02-10	47.350	47.700	47.100	47.200	47.200	32,000
2025-02-07	48.850	48.850	48.000	48.050	48.050	41,000
2025-02-06	49.450	49.450	48.000	48.450	48.450	25,005

← NewerPage 7 of 21 · 1,216 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.