All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	50.500	51.400	50.500	50.600	50.600	32,000
2023-08-08	52.000	52.700	50.500	50.600	50.600	149,000
2023-08-07	52.700	52.700	52.000	52.300	52.300	51,000
2023-08-04	53.100	53.400	52.700	52.700	52.700	42,060
2023-08-02	52.500	53.700	52.400	52.700	52.700	60,000
2023-08-01	53.900	54.400	53.000	53.100	53.100	94,000
2023-07-31	55.600	55.600	53.200	53.500	53.500	204,000
2023-07-28	57.200	57.200	55.600	55.600	55.600	71,000
2023-07-27	57.800	57.800	56.700	56.700	56.700	118,000
2023-07-26	56.300	58.500	56.100	57.400	57.400	273,000
2023-07-25	56.900	58.600	55.100	56.300	56.300	225,000
2023-07-24	57.500	57.500	55.900	56.500	56.500	318,000
2023-07-21	55.500	59.600	55.500	57.900	57.900	979,000
2023-07-20	55.000	55.700	53.000	54.500	54.500	209,005
2023-07-19	53.200	55.600	53.000	54.500	54.500	215,000
2023-07-18	55.300	55.300	52.000	52.000	52.000	195,015
2023-07-17	54.700	55.600	54.500	54.600	54.600	72,000
2023-07-14	55.000	55.900	54.700	54.700	54.700	77,000
2023-07-13	56.800	56.800	55.000	55.100	55.100	131,000
2023-07-12	56.900	58.500	56.600	56.600	56.600	70,000
2023-07-11	57.600	57.700	56.100	56.700	56.700	255,000
2023-07-10	59.500	59.800	58.500	58.500	58.500	115,000
2023-07-07	62.200	62.200	61.000	62.000	59.500	257,013
2023-07-06	62.100	62.700	61.500	62.200	59.692	208,000
2023-07-05	61.600	63.000	61.500	62.100	59.596	145,000
2023-07-04	61.800	62.200	61.200	61.600	59.116	133,003
2023-07-03	62.200	62.200	61.000	61.700	59.212	161,000
2023-06-30	60.800	62.000	60.600	61.200	58.732	125,001
2023-06-29	62.200	62.500	61.100	61.100	58.636	104,021
2023-06-28	61.000	62.100	60.900	61.500	59.020	187,000
2023-06-27	60.200	61.100	60.000	60.600	58.157	176,000
2023-06-26	60.300	60.400	59.200	60.000	57.581	70,000
2023-06-21	59.300	60.200	58.500	59.700	57.293	80,000
2023-06-20	58.900	59.800	56.000	59.200	56.813	177,000
2023-06-19	58.800	59.500	58.800	59.100	56.717	74,000
2023-06-16	58.900	59.300	58.700	58.700	56.333	74,000
2023-06-15	60.000	60.000	58.900	59.100	56.717	62,000
2023-06-14	60.200	60.200	59.300	59.300	56.909	80,000
2023-06-13	60.800	60.800	59.400	59.700	57.293	65,000
2023-06-12	60.300	61.200	59.900	60.500	58.061	87,000
2023-06-09	60.600	61.000	59.600	60.900	58.444	205,000
2023-06-08	59.100	60.900	59.100	60.400	57.965	363,015
2023-06-07	58.500	58.700	58.300	58.400	56.045	82,000
2023-06-06	59.000	59.000	57.900	58.200	55.853	62,000
2023-06-05	57.600	58.500	57.500	58.300	55.949	104,000
2023-06-02	57.900	58.100	57.200	57.400	55.086	103,000
2023-06-01	57.800	57.900	57.500	57.500	55.182	89,000
2023-05-31	57.100	57.700	57.100	57.500	55.182	57,000
2023-05-30	56.900	57.500	56.900	57.000	54.702	53,000
2023-05-29	57.500	57.500	56.500	56.800	54.510	170,000
2023-05-26	57.600	58.700	56.900	56.900	54.606	249,000
2023-05-25	57.700	58.400	57.000	58.200	55.853	160,000
2023-05-24	57.200	57.700	57.000	57.400	55.086	57,000
2023-05-23	57.400	57.900	57.100	57.300	54.990	116,000
2023-05-22	56.800	57.700	56.800	57.100	54.798	113,000
2023-05-19	58.100	58.200	55.800	56.800	54.510	313,000
2023-05-18	60.100	60.100	57.100	57.700	55.373	314,000
2023-05-17	58.000	59.500	57.600	59.300	56.909	141,010
2023-05-16	56.800	60.200	56.800	57.900	55.565	340,000
2023-05-15	58.000	58.000	56.300	56.800	54.510	313,000

← NewerPage 14 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.