All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	60.100	60.100	58.600	59.000	56.621	392,000
2023-05-11	62.200	62.800	60.500	61.500	59.020	266,000
2023-05-10	61.000	63.000	59.000	62.600	60.076	637,080
2023-05-09	63.300	63.300	62.000	62.000	59.500	168,039
2023-05-08	63.700	64.300	62.700	63.000	60.460	181,103
2023-05-05	65.500	65.500	63.600	63.600	61.036	162,000
2023-05-04	64.900	65.400	64.500	64.800	62.187	100,005
2023-05-03	65.100	65.400	64.100	64.100	61.515	160,020
2023-05-02	63.800	65.800	63.500	65.500	62.859	193,000
2023-04-28	63.400	63.400	62.700	63.400	60.844	173,100
2023-04-27	62.000	63.800	61.700	62.200	59.692	201,000
2023-04-26	61.000	61.900	60.500	61.700	59.212	120,000
2023-04-25	63.000	63.000	60.500	61.000	58.540	317,003
2023-04-24	62.400	63.100	62.200	62.700	60.172	180,050
2023-04-21	64.900	65.100	61.600	61.600	59.116	545,000
2023-04-20	68.000	68.000	64.900	65.000	62.379	689,001
2023-04-19	66.600	68.200	66.600	67.900	65.162	408,000
2023-04-18	66.600	67.500	66.200	66.400	63.723	226,000
2023-04-17	66.500	67.600	66.200	66.400	63.723	208,000
2023-04-14	67.300	67.800	66.200	66.200	63.531	280,200
2023-04-13	68.300	69.000	67.000	67.000	64.298	301,004
2023-04-12	69.200	69.500	67.900	68.300	65.546	375,000
2023-04-11	68.500	70.300	68.200	68.400	65.642	847,000
2023-04-10	70.000	71.000	67.900	68.000	65.258	1,017,006
2023-04-07	68.000	68.000	66.500	67.400	64.682	335,050
2023-04-06	66.400	67.700	65.900	67.100	64.394	353,000
2023-03-31	66.000	67.100	65.300	65.900	63.243	318,000
2023-03-30	65.800	66.300	65.000	65.600	62.955	236,000
2023-03-29	64.500	65.900	64.500	65.200	62.571	157,000
2023-03-28	66.500	66.500	64.100	64.500	61.899	215,000
2023-03-27	65.200	67.100	64.800	65.600	62.955	235,000
2023-03-24	66.500	66.500	64.500	65.200	62.571	338,000
2023-03-23	66.500	66.700	63.300	65.800	63.147	1,219,500
2023-03-22	67.500	69.000	67.500	67.700	64.970	269,084
2023-03-21	65.600	67.300	65.600	67.000	64.298	196,000
2023-03-20	64.400	66.200	64.100	65.900	63.243	133,000
2023-03-17	64.300	64.400	63.600	64.400	61.803	94,000
2023-03-16	66.600	66.600	63.800	63.800	61.227	230,000
2023-03-15	66.000	66.500	65.200	65.500	62.859	189,000
2023-03-14	65.000	66.700	64.800	65.200	62.571	283,000
2023-03-13	65.000	65.300	64.000	64.600	61.995	252,000
2023-03-10	67.700	67.700	65.000	65.200	62.571	302,000
2023-03-09	67.900	68.100	66.500	66.500	63.819	212,112
2023-03-08	68.800	68.800	67.100	67.700	64.970	357,051
2023-03-07	68.800	69.300	68.200	68.300	65.546	119,027
2023-03-06	69.800	70.000	68.500	68.800	66.026	322,475
2023-03-03	68.800	70.300	68.300	70.200	67.369	395,000
2023-03-02	67.100	69.000	67.000	69.000	66.218	290,000
2023-03-01	67.300	68.200	66.600	67.000	64.298	193,031
2023-02-24	69.000	69.000	66.400	67.200	64.490	418,000
2023-02-23	69.300	69.900	68.200	68.200	65.450	274,000
2023-02-22	69.100	69.500	67.900	69.100	66.314	324,015
2023-02-21	70.900	70.900	69.000	69.000	66.218	570,000
2023-02-20	72.200	72.800	69.700	70.900	68.041	824,015
2023-02-17	67.600	73.100	67.600	72.100	69.193	2,132,292
2023-02-16	65.800	68.700	65.600	68.200	65.450	795,000
2023-02-15	67.000	67.000	65.000	65.500	62.859	232,100
2023-02-14	66.600	66.800	66.100	66.200	63.531	156,000
2023-02-13	65.900	67.500	65.900	66.400	63.723	250,000
2023-02-10	66.000	66.900	65.400	65.800	63.147	355,015

← NewerPage 15 of 21 · 1,222 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.