All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	47.550	48.300	47.500	47.800	47.800	21,000
2025-02-04	47.350	48.300	46.900	47.550	47.550	60,000
2025-02-03	48.350	48.350	47.450	47.600	47.600	17,000
2025-01-22	48.800	48.800	48.800	48.800	48.800	6,000
2025-01-21	48.500	48.500	48.300	48.300	48.300	10,222
2025-01-20	48.400	48.600	48.300	48.600	48.600	14,000
2025-01-17	48.700	48.700	48.300	48.300	48.300	5,000
2025-01-16	48.700	49.000	48.700	49.000	49.000	3,000
2025-01-15	48.150	48.650	48.150	48.450	48.450	10,000
2025-01-14	48.300	48.700	48.000	48.700	48.700	16,000
2025-01-13	50.200	50.200	48.500	48.500	48.500	53,000
2025-01-10	50.100	51.500	48.650	49.400	49.400	78,000
2025-01-09	49.950	49.950	49.150	49.350	49.350	18,245
2025-01-08	50.100	50.100	49.200	49.700	49.700	36,000
2025-01-07	49.800	49.850	49.050	49.450	49.450	72,000
2025-01-06	49.150	49.800	48.600	49.500	49.500	36,000
2025-01-03	48.250	49.350	48.150	49.000	49.000	39,497
2025-01-02	48.000	48.900	47.700	48.000	48.000	55,000
2024-12-31	47.500	50.300	46.800	48.000	48.000	322,003
2024-12-30	46.600	47.850	46.600	47.150	47.150	24,000
2024-12-27	46.800	46.800	46.000	46.000	46.000	7,004
2024-12-26	47.600	47.600	46.100	46.100	46.100	11,160
2024-12-25	46.200	46.800	46.000	46.450	46.450	12,000
2024-12-24	46.250	48.500	46.000	46.200	46.200	38,000
2024-12-23	44.800	46.200	44.800	46.100	46.100	24,000
2024-12-20	45.400	45.900	45.300	45.400	45.400	21,009
2024-12-19	46.400	47.700	45.300	45.550	45.550	39,006
2024-12-18	46.550	46.800	46.400	46.400	46.400	23,000
2024-12-17	47.950	48.250	47.000	47.000	47.000	18,006
2024-12-16	46.150	47.700	46.150	47.400	47.400	32,000
2024-12-13	47.200	47.200	46.550	46.600	46.600	22,000
2024-12-12	47.250	47.350	47.200	47.350	47.350	4,000
2024-12-11	47.100	47.900	46.600	46.800	46.800	55,007
2024-12-10	49.600	49.600	48.000	48.250	48.250	65,098
2024-12-09	50.300	50.300	49.500	49.600	49.600	37,009
2024-12-06	49.750	50.300	49.650	50.000	50.000	15,000
2024-12-05	49.000	50.900	48.850	49.750	49.750	38,000
2024-12-04	49.300	50.700	48.800	49.000	49.000	68,097
2024-12-03	49.500	50.300	49.500	49.600	49.600	47,007
2024-12-02	49.100	50.200	49.100	49.750	49.750	34,000
2024-11-29	49.600	51.000	49.200	49.600	49.600	26,000
2024-11-28	50.600	50.600	49.650	49.800	49.800	23,000
2024-11-27	51.100	51.800	50.600	50.600	50.600	25,000
2024-11-26	50.000	51.300	49.600	51.100	51.100	31,000
2024-11-25	51.400	51.400	50.200	50.200	50.200	58,000
2024-11-22	53.500	53.500	51.200	51.300	51.300	85,000
2024-11-21	53.100	53.700	52.500	52.500	52.500	47,000
2024-11-20	53.100	53.100	53.100	53.100	53.100	152,106
2024-11-19	55.400	55.400	53.700	53.700	53.700	55,000
2024-11-18	56.000	56.000	54.000	54.600	54.600	137,000
2024-11-15	53.500	55.800	53.500	55.300	55.300	210,010
2024-11-14	54.900	55.000	53.200	53.500	53.500	95,009
2024-11-13	51.900	55.400	51.600	53.900	53.900	388,125
2024-11-12	52.900	52.900	51.600	51.900	51.900	50,002
2024-11-11	51.900	52.800	51.500	52.200	52.200	55,000
2024-11-08	52.000	53.000	51.700	52.200	52.200	113,000
2024-11-07	52.400	52.400	50.900	51.500	51.500	31,000
2024-11-06	52.300	52.300	51.300	52.100	52.100	34,000
2024-11-05	52.000	52.100	50.500	51.700	51.700	39,005
2024-11-04	52.700	52.700	51.600	52.000	52.000	111,000

← NewerPage 8 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.