All Cosmos Bio-Tech Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 45.450 | 46.950 | 44.900 | 46.000 | 46.000 | 31,000 |
| 2024-08-02 | 46.000 | 47.800 | 46.000 | 47.400 | 47.400 | 55,000 |
| 2024-08-01 | 46.450 | 47.800 | 46.350 | 47.400 | 47.400 | 36,000 |
| 2024-07-31 | 45.600 | 46.100 | 45.500 | 46.000 | 46.000 | 23,017 |
| 2024-07-30 | 45.950 | 46.000 | 45.500 | 45.600 | 45.600 | 13,000 |
| 2024-07-29 | 46.000 | 46.000 | 45.700 | 45.700 | 45.700 | 8,000 |
| 2024-07-26 | 47.300 | 47.300 | 45.350 | 46.400 | 46.400 | 32,003 |
| 2024-07-23 | 45.000 | 47.350 | 45.000 | 46.200 | 46.200 | 57,000 |
| 2024-07-22 | 46.350 | 46.350 | 45.000 | 45.000 | 45.000 | 81,000 |
| 2024-07-19 | 47.650 | 47.650 | 46.800 | 47.050 | 47.050 | 54,000 |
| 2024-07-18 | 46.650 | 47.500 | 46.500 | 46.900 | 46.900 | 24,000 |
| 2024-07-17 | 47.050 | 47.350 | 47.000 | 47.000 | 47.000 | 38,000 |
| 2024-07-16 | 48.050 | 48.050 | 47.050 | 47.050 | 47.050 | 25,022 |
| 2024-07-15 | 47.500 | 48.300 | 47.150 | 48.050 | 48.050 | 21,000 |
| 2024-07-12 | 47.250 | 47.550 | 46.750 | 47.500 | 47.500 | 36,030 |
| 2024-07-11 | 48.250 | 48.250 | 47.500 | 47.800 | 47.800 | 37,000 |
| 2024-07-10 | 48.750 | 48.750 | 48.000 | 48.400 | 48.400 | 63,100 |
| 2024-07-09 | 49.350 | 49.900 | 48.600 | 49.350 | 49.350 | 46,000 |
| 2024-07-08 | 50.000 | 50.600 | 49.400 | 49.400 | 49.400 | 51,000 |
| 2024-07-05 | 49.550 | 50.500 | 48.950 | 50.500 | 50.500 | 42,000 |
| 2024-07-04 | 49.000 | 49.350 | 49.000 | 49.300 | 49.300 | 11,006 |
| 2024-07-03 | 48.600 | 49.300 | 48.600 | 49.300 | 49.300 | 36,000 |
| 2024-07-02 | 48.300 | 49.100 | 48.200 | 48.600 | 48.600 | 30,000 |
| 2024-07-01 | 48.300 | 48.600 | 48.300 | 48.400 | 48.400 | 14,048 |
| 2024-06-28 | 49.050 | 49.050 | 48.450 | 48.500 | 48.500 | 19,012 |
| 2024-06-27 | 48.850 | 49.200 | 48.250 | 48.400 | 48.400 | 46,002 |
| 2024-06-26 | 49.500 | 49.700 | 49.200 | 49.250 | 49.250 | 70,000 |
| 2024-06-25 | 50.600 | 50.600 | 49.450 | 49.500 | 49.500 | 33,020 |
| 2024-06-24 | 50.000 | 50.700 | 49.800 | 49.900 | 49.900 | 44,000 |
| 2024-06-21 | 49.850 | 50.700 | 49.600 | 50.700 | 50.700 | 47,000 |
| 2024-06-20 | 49.750 | 50.200 | 49.650 | 49.850 | 49.850 | 35,060 |
| 2024-06-19 | 51.100 | 51.300 | 49.600 | 50.100 | 50.100 | 55,000 |
| 2024-06-18 | 49.800 | 51.200 | 49.650 | 51.000 | 51.000 | 49,000 |
| 2024-06-17 | 50.300 | 50.300 | 49.450 | 49.800 | 49.800 | 25,000 |
| 2024-06-14 | 49.500 | 49.650 | 49.450 | 49.450 | 49.450 | 22,000 |
| 2024-06-13 | 49.800 | 49.800 | 49.500 | 49.650 | 49.650 | 16,000 |
| 2024-06-12 | 50.500 | 50.500 | 50.000 | 50.000 | 50.000 | 28,000 |
| 2024-06-11 | 51.100 | 51.400 | 50.300 | 50.700 | 50.700 | 33,000 |
| 2024-06-07 | 50.400 | 50.900 | 50.300 | 50.900 | 50.900 | 76,000 |
| 2024-06-06 | 50.000 | 50.300 | 50.000 | 50.300 | 50.300 | 29,000 |
| 2024-06-05 | 50.400 | 50.400 | 49.900 | 50.000 | 50.000 | 27,000 |
| 2024-06-04 | 49.700 | 50.200 | 49.700 | 49.900 | 49.900 | 72,000 |
| 2024-06-03 | 50.700 | 50.700 | 49.850 | 49.850 | 49.850 | 23,092 |
| 2024-05-31 | 50.700 | 50.700 | 49.900 | 50.400 | 50.400 | 38,000 |
| 2024-05-30 | 50.400 | 50.500 | 50.100 | 50.400 | 50.400 | 27,000 |
| 2024-05-29 | 50.100 | 50.900 | 49.700 | 50.400 | 50.400 | 57,000 |
| 2024-05-28 | 50.200 | 50.200 | 50.000 | 50.000 | 50.000 | 28,000 |
| 2024-05-27 | 51.700 | 51.700 | 50.000 | 50.600 | 50.600 | 31,000 |
| 2024-05-24 | 52.200 | 52.200 | 50.500 | 50.500 | 50.500 | 26,000 |
| 2024-05-23 | 50.600 | 51.700 | 50.600 | 51.100 | 51.100 | 49,000 |
| 2024-05-22 | 51.100 | 51.900 | 51.000 | 51.000 | 51.000 | 63,000 |
| 2024-05-21 | 52.600 | 52.600 | 51.000 | 51.100 | 51.100 | 58,000 |
| 2024-05-20 | 50.800 | 52.500 | 50.800 | 52.000 | 52.000 | 100,000 |
| 2024-05-17 | 51.800 | 51.800 | 50.800 | 50.900 | 50.900 | 60,031 |
| 2024-05-16 | 51.700 | 51.800 | 51.000 | 51.500 | 51.500 | 64,000 |
| 2024-05-15 | 51.900 | 51.900 | 50.000 | 51.500 | 51.500 | 72,000 |
| 2024-05-14 | 49.900 | 51.600 | 49.800 | 51.200 | 51.200 | 74,000 |
| 2024-05-13 | 50.000 | 50.400 | 49.250 | 49.300 | 49.300 | 32,138 |
| 2024-05-10 | 50.600 | 50.600 | 50.200 | 50.600 | 50.600 | 11,150 |
| 2024-05-09 | 51.500 | 51.500 | 50.500 | 50.600 | 50.600 | 21,000 |
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.