All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	60.000	62.500	60.000	61.000	58.540	1,078,000
2022-08-09	59.000	60.000	58.600	60.000	57.581	355,000
2022-08-08	60.600	61.000	58.500	59.700	57.293	712,035
2022-08-05	60.400	63.300	60.400	61.000	58.540	1,229,061
2022-08-04	61.000	63.000	59.700	60.400	57.965	2,466,042
2022-08-03	58.300	59.400	57.300	57.700	55.373	749,000
2022-08-02	62.000	62.000	57.500	58.400	56.045	1,489,000
2022-08-01	65.000	65.400	61.600	62.000	59.500	2,233,028
2022-07-29	62.700	64.800	62.100	64.400	61.803	2,451,200
2022-07-28	60.000	64.500	59.500	62.700	60.172	3,175,115
2022-07-27	58.500	61.600	58.500	59.200	56.813	1,606,020
2022-07-26	58.900	61.700	57.400	58.000	55.661	1,622,000
2022-07-25	57.400	62.000	57.400	60.200	57.773	3,733,100
2022-07-22	58.000	58.800	56.400	56.400	54.126	965,005
2022-07-21	56.100	59.900	54.000	58.500	56.141	1,732,051
2022-07-20	59.400	59.400	56.000	56.100	53.838	2,493,000
2022-07-19	50.500	56.400	50.500	56.400	54.126	1,360,000
2022-07-18	49.450	52.700	47.750	51.300	49.232	805,000
2022-07-15	52.000	52.100	49.450	49.450	47.456	634,100
2022-07-14	52.500	52.700	50.800	52.100	49.999	489,010
2022-07-13	53.400	54.900	51.800	52.100	49.999	956,000
2022-07-12	55.500	55.600	51.500	52.500	50.383	1,114,000
2022-07-11	57.800	59.300	53.100	54.900	52.686	3,228,100
2022-07-08	54.400	54.400	53.600	54.400	52.207	373,000
2022-07-07	49.350	49.500	48.000	49.500	47.504	200,000
2022-07-06	46.500	46.500	44.600	45.000	43.186	238,000
2022-07-05	46.600	47.950	45.600	46.650	44.769	263,000
2022-07-04	44.550	47.400	44.550	47.000	45.105	321,200
2022-07-01	46.650	46.850	44.250	44.250	42.466	357,000
2022-06-30	48.500	48.500	46.550	46.950	45.057	305,000
2022-06-29	49.050	49.400	47.800	49.000	47.024	170,000
2022-06-28	51.500	51.500	49.000	49.050	47.072	212,000
2022-06-27	49.900	51.200	49.900	50.500	48.464	209,000
2022-06-24	49.350	50.700	48.900	49.250	47.264	197,000
2022-06-23	50.000	50.700	48.800	49.300	47.312	280,002
2022-06-22	54.200	55.500	51.000	51.300	47.792	685,100
2022-06-21	51.800	55.200	51.500	54.100	50.401	500,000
2022-06-20	55.100	55.300	51.200	51.300	47.792	428,235
2022-06-17	53.500	55.100	53.000	54.200	50.494	280,009
2022-06-16	56.900	56.900	54.000	54.100	50.401	293,000
2022-06-15	56.600	57.000	55.300	55.500	51.705	290,502
2022-06-14	56.900	58.300	56.000	56.600	52.730	364,000
2022-06-13	58.300	59.400	56.600	56.800	52.916	512,000
2022-06-10	61.500	61.500	59.000	59.800	55.711	429,080
2022-06-09	60.900	62.100	60.200	61.200	57.015	281,000
2022-06-08	62.700	62.900	61.000	61.000	56.829	251,401
2022-06-07	61.400	62.000	60.500	61.600	57.388	232,100
2022-06-06	60.900	62.300	60.500	61.400	57.201	277,000
2022-06-02	62.300	63.000	61.300	61.800	57.574	379,000
2022-06-01	62.500	64.100	62.500	63.000	58.692	451,080
2022-05-31	64.800	65.200	61.000	62.400	58.133	1,004,010
2022-05-30	64.300	65.900	63.800	65.500	61.021	346,000
2022-05-27	63.300	64.400	63.300	63.500	59.158	405,000
2022-05-26	66.100	66.200	63.000	63.000	58.692	700,010
2022-05-25	65.200	66.600	64.300	66.000	61.487	489,060
2022-05-24	68.000	69.400	64.100	64.600	60.182	965,000
2022-05-23	65.300	68.600	65.200	67.000	62.418	852,100
2022-05-20	67.900	67.900	66.000	66.200	61.673	902,000
2022-05-19	69.000	72.000	65.300	66.400	61.859	2,215,210
2022-05-18	68.500	75.100	68.200	71.200	66.331	3,442,113

← NewerPage 18 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.