All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	51.700	52.800	51.200	51.500	51.500	87,005
2024-10-30	50.600	52.900	50.500	52.900	52.900	280,267
2024-10-29	48.150	53.000	48.150	50.900	50.900	447,000
2024-10-28	46.750	50.500	45.850	48.400	48.400	333,018
2024-10-25	45.700	46.750	45.700	45.950	45.950	43,000
2024-10-24	45.500	46.800	45.500	45.900	45.900	70,000
2024-10-23	45.000	45.750	44.800	45.250	45.250	29,000
2024-10-22	45.400	45.500	45.250	45.250	45.250	7,000
2024-10-21	45.050	46.000	44.800	45.150	45.150	23,000
2024-10-18	44.700	45.200	44.700	45.050	45.050	16,000
2024-10-17	44.650	44.700	44.500	44.700	44.700	18,000
2024-10-16	44.600	45.000	44.550	44.650	44.650	20,018
2024-10-15	45.050	45.250	44.950	45.000	45.000	25,000
2024-10-14	45.300	45.800	45.050	45.050	45.050	44,018
2024-10-11	45.300	46.600	45.300	45.750	45.750	84,000
2024-10-09	46.800	46.800	45.500	46.550	46.550	21,400
2024-10-08	46.550	46.700	46.250	46.400	46.400	23,000
2024-10-07	46.650	46.650	45.850	46.450	46.450	25,000
2024-10-04	45.500	46.550	45.150	46.150	46.150	40,000
2024-10-01	46.100	46.800	45.500	45.900	45.900	72,000
2024-09-30	47.500	47.500	46.300	46.450	46.450	28,000
2024-09-27	46.500	46.950	46.500	46.550	46.550	4,000
2024-09-26	46.800	46.800	46.000	46.400	46.400	39,000
2024-09-25	46.700	46.700	46.200	46.600	46.600	17,000
2024-09-24	47.650	47.650	46.400	46.700	46.700	118,000
2024-09-23	47.700	47.700	46.400	47.300	47.300	57,000
2024-09-20	48.000	48.050	47.350	47.700	47.700	20,017
2024-09-19	47.750	47.750	47.000	47.500	47.500	49,000
2024-09-18	46.800	47.750	46.800	47.050	47.050	60,000
2024-09-16	46.400	47.200	46.400	46.800	46.800	101,451
2024-09-13	46.500	46.500	46.200	46.400	46.400	22,000
2024-09-12	46.200	46.450	45.800	46.200	46.200	23,000
2024-09-11	46.450	46.450	45.850	46.200	46.200	26,000
2024-09-10	47.000	47.000	45.250	45.800	45.800	55,000
2024-09-09	44.200	45.650	44.200	45.250	45.250	64,000
2024-09-06	45.600	45.600	44.450	45.050	45.050	14,000
2024-09-05	45.350	45.600	44.150	44.450	44.450	45,000
2024-09-04	44.600	45.950	44.100	44.100	44.100	66,000
2024-09-03	47.000	47.000	45.650	46.100	46.100	15,018
2024-09-02	46.000	46.000	45.550	45.850	45.850	9,000
2024-08-30	45.550	45.850	45.300	45.300	45.300	21,000
2024-08-29	45.450	45.450	45.250	45.450	45.450	7,000
2024-08-28	46.500	46.500	45.500	46.000	46.000	9,000
2024-08-27	45.700	46.250	45.700	46.150	46.150	4,018
2024-08-26	46.550	47.450	45.750	45.850	45.850	32,000
2024-08-23	46.250	46.500	45.500	46.500	46.500	22,537
2024-08-22	44.550	46.700	44.550	46.000	46.000	44,000
2024-08-21	45.000	45.950	44.500	45.750	45.750	96,000
2024-08-20	44.050	45.200	44.050	44.050	44.050	54,000
2024-08-19	45.100	45.100	44.050	44.050	44.050	38,000
2024-08-16	44.750	45.400	44.600	44.650	44.650	34,000
2024-08-15	46.350	46.350	45.000	45.000	45.000	41,000
2024-08-14	46.950	46.950	45.000	45.750	45.750	92,000
2024-08-13	46.000	47.300	45.900	46.000	46.000	44,000
2024-08-12	46.950	47.700	46.000	46.800	46.800	85,000
2024-08-09	47.300	47.300	46.000	46.050	46.050	18,000
2024-08-08	47.150	47.150	46.800	46.800	46.800	2,000
2024-08-07	45.950	46.850	45.700	46.800	46.800	21,000
2024-08-06	46.000	46.000	45.000	45.300	45.300	31,000
2024-08-05	45.450	46.950	44.900	46.000	46.000	31,000

← NewerPage 9 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.