All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	66.500	66.600	65.300	65.800	63.147	179,100
2023-02-08	67.200	67.500	65.800	65.800	63.147	275,050
2023-02-07	66.000	67.900	65.700	67.000	64.298	720,097
2023-02-06	64.200	66.900	63.800	66.000	63.339	1,000,385
2023-02-03	61.400	64.200	61.000	64.100	61.515	636,467
2023-02-02	61.200	61.600	60.100	61.400	58.924	305,000
2023-02-01	58.700	61.600	58.700	60.500	58.061	679,000
2023-01-31	57.300	58.400	57.200	58.400	56.045	214,000
2023-01-30	56.100	57.300	55.900	56.900	54.606	119,000
2023-01-17	56.300	56.500	55.700	55.900	53.646	93,020
2023-01-16	56.500	56.700	55.700	56.500	54.222	66,000
2023-01-13	56.700	56.800	55.800	56.500	54.222	107,000
2023-01-12	57.600	57.600	56.300	56.300	54.030	180,000
2023-01-11	56.000	58.300	55.100	57.400	55.086	586,000
2023-01-10	55.000	55.000	54.400	54.600	52.398	70,000
2023-01-09	55.600	55.600	54.400	55.000	52.782	85,025
2023-01-06	55.300	55.300	54.500	54.700	52.494	118,000
2023-01-05	54.500	55.800	54.400	55.300	53.070	170,005
2023-01-04	54.300	54.700	53.700	54.000	51.823	80,003
2023-01-03	54.000	54.000	53.200	53.500	51.343	64,000
2022-12-30	54.800	54.800	53.700	53.700	51.535	84,056
2022-12-29	54.000	54.000	53.300	53.800	51.631	98,000
2022-12-28	56.000	56.200	54.100	54.200	52.015	134,019
2022-12-27	55.700	56.100	55.200	55.500	53.262	99,001
2022-12-26	54.600	55.700	54.600	55.000	52.782	116,063
2022-12-23	54.500	55.400	54.300	54.700	52.494	54,085
2022-12-22	54.200	55.500	54.200	55.300	53.070	175,000
2022-12-21	55.000	55.600	54.000	54.000	51.823	101,000
2022-12-20	56.300	56.300	53.500	53.900	51.727	206,009
2022-12-19	57.100	57.100	55.600	55.900	53.646	193,000
2022-12-16	59.000	59.200	57.000	57.000	54.702	391,010
2022-12-15	60.000	60.000	59.000	59.200	56.813	142,000
2022-12-14	60.500	60.600	59.500	59.700	57.293	209,010
2022-12-13	59.800	61.700	59.400	60.200	57.773	381,000
2022-12-12	60.700	60.800	58.400	59.400	57.005	220,500
2022-12-09	60.300	60.600	59.600	59.800	57.389	208,009
2022-12-08	61.000	61.000	59.500	60.000	57.581	118,181
2022-12-07	60.700	61.900	59.700	60.000	57.581	488,339
2022-12-06	62.100	63.400	60.000	60.100	57.677	472,000
2022-12-05	61.300	63.200	61.300	62.000	59.500	423,059
2022-12-02	61.000	61.800	60.900	61.200	58.732	340,000
2022-12-01	60.400	62.000	59.800	60.600	58.157	437,300
2022-11-30	59.000	60.600	58.900	59.800	57.389	220,004
2022-11-29	60.300	60.600	58.000	59.000	56.621	588,000
2022-11-28	58.300	60.100	57.600	59.800	57.389	188,000
2022-11-25	60.500	61.500	59.100	59.100	56.717	266,000
2022-11-24	61.400	61.400	60.000	60.300	57.869	212,300
2022-11-23	59.500	61.400	59.300	60.500	58.061	371,006
2022-11-22	61.000	62.100	59.100	59.100	56.717	443,010
2022-11-21	62.900	62.900	60.500	60.500	58.061	497,000
2022-11-18	61.600	63.900	60.000	62.000	59.500	940,200
2022-11-17	59.400	62.600	59.000	60.800	58.348	1,220,010
2022-11-16	56.600	60.800	56.600	60.000	57.581	1,677,566
2022-11-15	58.000	59.100	55.300	55.800	53.550	678,001
2022-11-14	56.800	57.500	56.400	56.900	54.606	183,000
2022-11-11	57.000	58.000	55.400	56.400	54.126	660,000
2022-11-10	56.800	57.300	55.600	56.500	54.222	220,000
2022-11-09	57.400	57.500	56.600	56.800	54.510	223,060
2022-11-08	56.300	57.700	56.300	57.100	54.798	363,000
2022-11-07	55.700	56.500	55.300	56.000	53.742	272,033

← NewerPage 16 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.