All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.650	31.650	31.100	31.100	31.100	23,396
2026-10-19	32.050	32.050	31.600	31.600	31.600	30,000
2026-10-16	32.200	32.200	31.600	31.750	31.750	17,004
2026-10-15	31.800	32.000	31.600	31.800	31.800	22,000
2026-10-14	32.000	32.000	31.550	31.650	31.650	40,000
2026-10-13	32.150	32.200	32.150	32.150	32.150	9,134
2026-10-12	32.100	33.200	32.100	32.450	32.450	26,004
2026-10-08	32.100	32.300	31.750	31.950	31.950	14,024
2026-10-07	31.700	32.100	31.700	32.100	32.100	7,034
2026-10-06	31.600	32.100	31.600	32.100	32.100	13,170
2026-10-05	32.000	32.500	31.500	31.750	31.750	97,304
2026-10-02	31.500	31.700	31.150	31.500	31.500	44,080
2026-10-01	32.000	32.000	31.600	31.800	31.800	25,105
2026-09-30	31.950	32.150	31.950	32.000	32.000	12,150
2026-09-29	32.100	32.250	31.700	31.950	31.950	58,000
2026-09-24	32.350	32.700	32.350	32.400	32.400	26,000
2026-09-23	32.500	32.700	32.400	32.400	32.400	26,000
2026-09-22	32.500	32.500	32.100	32.150	32.150	33,000
2026-09-21	33.300	33.350	32.300	32.750	32.750	38,050
2026-09-18	32.600	33.200	32.600	33.200	33.200	16,000
2026-09-17	32.900	33.400	32.450	32.500	32.500	75,100
2026-09-16	33.600	33.650	32.900	32.900	32.900	46,037
2026-09-15	35.200	35.200	33.550	33.550	33.550	76,330
2026-09-14	34.150	35.750	34.000	34.500	34.500	163,030
2026-09-11	32.300	34.300	32.200	33.800	33.800	139,030
2026-09-10	32.850	33.850	32.150	32.400	32.400	362,010
2026-09-09	31.800	31.800	31.150	31.150	31.150	15,000
2026-09-08	31.100	31.300	31.100	31.100	31.100	10,000
2026-09-07	31.850	31.850	30.900	31.650	31.650	26,000
2026-09-04	31.750	31.800	31.350	31.800	31.800	9,000
2026-09-03	32.000	32.000	31.300	31.300	31.300	21,030
2026-09-02	31.500	31.800	31.500	31.550	31.550	16,000
2026-09-01	32.400	32.450	31.050	31.050	31.050	49,099
2026-08-31	33.100	33.350	32.400	32.400	32.400	26,000
2026-08-28	33.000	33.600	33.000	33.300	33.300	9,030
2026-08-27	33.700	35.050	32.900	33.700	33.700	197,030
2026-08-26	31.900	32.900	31.800	32.900	32.900	50,030
2026-08-25	31.900	31.900	31.400	31.600	31.600	15,116
2026-08-24	32.250	32.250	31.850	31.900	31.900	9,050
2026-08-21	31.700	32.000	31.700	31.900	31.900	13,070
2026-08-20	31.600	32.000	31.600	32.000	32.000	39,050
2026-08-19	31.200	31.900	31.000	31.900	31.900	13,050
2026-08-18	31.400	31.950	31.050	31.350	31.350	54,000
2026-08-17	31.300	31.950	31.200	31.950	31.950	38,000
2026-08-14	32.000	32.000	31.500	31.900	31.900	24,000
2026-08-13	33.650	34.500	31.200	32.550	32.550	168,030
2026-08-12	33.450	34.300	32.550	33.250	33.250	100,100
2026-08-11	30.950	33.400	30.800	32.500	32.500	164,100
2026-08-10	30.450	30.650	30.150	30.650	30.650	69,150
2026-08-07	30.500	30.650	30.150	30.300	30.300	57,096
2026-08-06	31.100	31.100	30.500	30.800	30.800	50,000
2026-08-05	31.000	31.300	30.800	30.950	30.950	43,000
2026-08-04	30.550	30.900	30.200	30.900	30.900	51,050
2026-08-03	29.650	30.650	29.650	30.650	30.650	11,000
2026-07-31	30.950	30.950	30.150	30.600	30.600	15,000
2026-07-30	30.350	30.350	29.400	30.350	30.350	60,000
2026-07-29	31.050	31.050	29.850	30.550	30.550	72,000
2026-07-28	31.050	31.050	30.600	31.050	31.050	27,030
2026-07-27	31.300	31.700	31.200	31.700	31.700	30,000
2026-07-24	30.800	31.150	30.650	31.150	31.150	18,030

Page 1 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.