All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	51.000	51.200	50.800	50.900	50.900	20,000
2024-05-07	51.600	52.800	51.100	51.100	51.100	162,000
2024-05-06	52.600	52.600	51.300	51.300	51.300	32,000
2024-05-03	52.100	53.300	51.800	52.400	52.400	100,000
2024-05-02	51.500	52.400	51.500	52.100	52.100	40,000
2024-04-30	51.800	52.700	51.300	51.700	51.700	52,050
2024-04-29	51.700	52.400	51.700	52.100	52.100	39,000
2024-04-26	50.900	51.800	50.700	51.300	51.300	31,020
2024-04-25	51.700	51.900	50.800	51.500	51.500	65,000
2024-04-24	51.500	52.700	50.500	51.700	51.700	97,020
2024-04-23	51.000	52.300	50.200	51.200	51.200	50,020
2024-04-22	50.000	51.800	49.250	51.000	51.000	191,000
2024-04-19	48.400	50.100	47.800	50.000	50.000	166,000
2024-04-18	48.500	48.600	48.400	48.500	48.500	25,010
2024-04-17	49.300	49.500	48.300	48.650	48.650	62,016
2024-04-16	50.500	50.500	48.800	49.400	49.400	51,000
2024-04-15	51.600	51.600	50.500	50.500	50.500	22,000
2024-04-12	52.600	53.200	51.500	51.600	51.600	73,050
2024-04-11	52.200	52.900	52.000	52.600	52.600	94,000
2024-04-10	53.200	53.900	52.700	53.200	53.200	82,010
2024-04-09	52.600	53.400	52.200	52.700	52.700	66,000
2024-04-08	52.400	52.800	52.000	52.400	52.400	36,000
2024-04-03	51.700	52.200	51.700	52.200	52.200	11,000
2024-04-02	51.200	51.800	51.000	51.700	51.700	41,000
2024-04-01	50.900	51.700	50.600	51.300	51.300	60,000
2024-03-29	52.300	52.300	50.500	50.800	50.800	60,000
2024-03-28	54.100	54.400	52.200	52.200	52.200	336,060
2024-03-27	53.500	55.000	52.500	54.400	54.400	186,000
2024-03-26	53.400	54.300	52.700	54.000	54.000	79,000
2024-03-25	53.800	54.900	52.500	54.200	54.200	187,000
2024-03-22	54.100	54.800	53.400	53.800	53.800	202,053
2024-03-21	53.700	54.000	53.000	53.800	53.800	179,001
2024-03-20	53.700	53.700	52.500	53.500	53.500	172,000
2024-03-19	53.000	54.000	52.900	53.200	53.200	102,000
2024-03-18	54.000	54.000	52.300	53.500	53.500	160,000
2024-03-15	54.100	54.200	52.900	53.500	53.500	116,000
2024-03-14	52.300	54.500	51.500	53.400	53.400	217,000
2024-03-13	52.100	52.500	50.700	51.800	51.800	82,000
2024-03-12	52.000	52.800	51.900	52.100	52.100	40,000
2024-03-11	52.000	52.200	51.500	51.700	51.700	50,000
2024-03-08	52.700	53.300	51.500	52.000	52.000	127,000
2024-03-07	52.000	53.100	52.000	52.800	52.800	126,000
2024-03-06	51.900	52.400	51.900	51.900	51.900	75,000
2024-03-05	51.800	52.400	51.500	51.900	51.900	92,000
2024-03-04	52.600	52.600	51.000	51.700	51.700	130,000
2024-03-01	53.200	53.200	52.500	52.700	52.700	77,014
2024-02-29	53.400	53.800	52.400	53.600	53.600	206,000
2024-02-27	53.000	53.600	52.000	53.300	53.300	142,010
2024-02-26	51.400	53.000	50.900	52.800	52.800	205,000
2024-02-23	50.700	52.100	50.700	50.900	50.900	101,000
2024-02-22	50.100	50.900	50.100	50.200	50.200	65,000
2024-02-21	49.850	50.900	48.800	50.100	50.100	148,000
2024-02-20	50.200	50.700	49.500	50.100	50.100	80,000
2024-02-19	50.700	51.000	50.000	50.200	50.200	64,000
2024-02-16	50.700	51.400	50.000	50.600	50.600	88,000
2024-02-15	49.950	51.100	49.500	50.400	50.400	95,000
2024-02-05	49.300	50.200	48.650	50.200	50.200	59,000
2024-02-02	49.850	50.800	49.400	49.400	49.400	94,049
2024-02-01	49.650	51.000	49.650	49.850	49.850	107,000
2024-01-31	48.800	50.300	48.800	49.650	49.650	124,000

← NewerPage 11 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.