All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	54.000	55.900	53.900	55.500	53.262	248,100
2022-11-03	53.100	54.500	53.000	54.200	52.015	142,009
2022-11-02	55.000	55.000	53.800	54.100	51.919	244,100
2022-11-01	52.600	55.100	52.500	54.400	52.207	393,000
2022-10-31	52.000	53.400	51.300	52.700	50.575	413,107
2022-10-28	52.500	53.400	50.600	50.700	48.656	341,300
2022-10-27	51.300	52.300	51.100	52.100	49.999	254,020
2022-10-26	52.300	52.800	50.700	50.800	48.752	290,025
2022-10-25	52.200	52.200	51.300	52.000	49.903	278,020
2022-10-24	52.000	53.500	51.200	51.800	49.711	375,000
2022-10-21	52.400	53.300	51.100	51.100	49.040	347,000
2022-10-20	53.700	54.700	51.000	51.800	49.711	429,064
2022-10-19	54.200	54.400	53.400	53.600	51.439	248,220
2022-10-18	54.600	54.600	52.700	53.600	51.439	219,000
2022-10-17	52.000	53.200	50.600	53.200	51.055	380,020
2022-10-14	53.200	54.200	53.100	53.400	51.247	269,000
2022-10-13	56.000	56.000	51.200	51.600	49.519	855,000
2022-10-12	57.000	57.000	54.800	55.900	53.646	340,040
2022-10-11	59.400	59.400	55.800	56.200	53.934	414,000
2022-10-07	61.000	61.900	59.600	60.100	57.677	433,000
2022-10-06	62.500	62.700	60.000	61.000	58.540	967,100
2022-10-05	60.900	61.700	59.600	60.300	57.869	480,000
2022-10-04	61.000	61.000	59.100	60.500	58.061	435,074
2022-10-03	57.400	59.300	57.400	58.500	56.141	266,100
2022-09-30	57.700	58.800	55.300	58.800	56.429	609,110
2022-09-29	57.200	59.100	56.700	58.000	55.661	838,010
2022-09-28	59.000	60.100	55.400	55.700	53.454	1,048,017
2022-09-27	61.100	61.100	58.300	60.400	57.965	775,070
2022-09-26	66.000	66.000	59.800	59.900	57.485	1,722,100
2022-09-23	67.400	68.800	66.100	66.400	63.723	1,174,055
2022-09-22	67.000	68.200	66.000	66.400	63.723	628,101
2022-09-21	67.200	68.500	66.800	66.800	64.107	693,875
2022-09-20	69.300	70.400	66.600	67.200	64.490	1,470,126
2022-09-19	75.100	75.100	69.000	69.000	66.218	3,149,201
2022-09-16	71.000	74.500	70.300	73.000	70.057	4,612,514
2022-09-15	71.600	72.900	69.200	69.800	66.986	1,251,445
2022-09-14	68.800	71.500	68.800	71.500	68.617	983,500
2022-09-13	73.500	75.400	70.700	71.200	68.329	3,225,300
2022-09-12	73.500	75.000	72.100	73.000	70.057	1,883,000
2022-09-08	71.100	73.200	69.300	73.000	70.057	2,475,693
2022-09-07	73.900	75.400	69.600	70.700	67.849	5,072,650
2022-09-06	75.300	75.600	72.400	73.500	70.536	7,689,356
2022-09-05	70.200	71.700	68.500	68.800	66.026	1,401,153
2022-09-02	73.000	74.700	69.400	70.000	67.177	5,299,100
2022-09-01	68.900	75.000	68.900	71.800	68.905	6,149,105
2022-08-31	68.000	72.300	67.900	68.400	65.642	4,510,006
2022-08-30	66.100	67.600	65.900	66.700	64.011	761,220
2022-08-29	65.800	66.900	65.300	65.500	62.859	831,100
2022-08-26	68.300	70.000	67.100	67.200	64.490	1,771,088
2022-08-25	67.800	68.000	66.100	66.700	64.011	1,226,220
2022-08-24	69.000	70.200	67.100	67.200	64.490	2,491,000
2022-08-23	72.200	73.500	66.500	67.800	65.066	5,119,001
2022-08-22	64.000	70.300	64.000	69.500	66.698	2,604,000
2022-08-19	67.400	67.500	64.400	64.400	61.803	1,431,150
2022-08-18	64.000	68.000	63.200	65.700	63.051	2,380,443
2022-08-17	62.700	68.400	62.400	64.000	61.419	3,047,001
2022-08-16	63.000	63.000	61.000	62.300	59.788	815,009
2022-08-15	61.500	64.200	61.300	62.700	60.172	1,274,000
2022-08-12	60.500	62.900	60.100	61.300	58.828	990,000
2022-08-11	61.500	62.400	60.300	60.700	58.252	419,000

← NewerPage 17 of 21 · 1,215 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.