All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	67.000	71.600	66.600	68.300	63.629	2,339,303
2022-05-16	66.600	67.700	63.600	65.900	61.394	1,135,000
2022-05-13	66.000	67.300	63.700	65.100	60.648	1,236,009
2022-05-12	67.400	67.800	62.400	63.500	59.158	2,559,200
2022-05-11	69.000	71.900	66.400	68.600	63.909	2,048,030
2022-05-10	72.000	72.000	67.000	68.200	63.536	1,976,110
2022-05-09	82.000	83.400	72.900	72.900	67.915	2,852,500
2022-05-06	83.900	89.000	80.900	80.900	75.368	4,226,102
2022-05-05	83.400	86.600	81.500	82.700	77.045	1,606,616
2022-05-04	85.600	87.000	81.700	82.600	76.952	1,197,434
2022-05-03	79.400	84.900	78.500	84.900	79.094	1,023,050
2022-04-29	79.100	79.100	76.500	77.300	72.014	694,100
2022-04-28	78.000	82.800	78.000	79.000	73.598	1,169,005
2022-04-27	69.100	77.500	69.100	76.400	71.176	1,037,250
2022-04-26	84.500	85.000	74.700	74.800	69.685	1,877,000
2022-04-25	86.800	86.900	83.000	83.000	77.324	932,232
2022-04-22	89.900	91.000	85.000	85.000	79.187	1,139,005
2022-04-21	93.000	94.000	89.000	90.900	84.684	1,293,247
2022-04-20	89.900	91.100	88.100	89.800	83.659	829,697
2022-04-19	91.000	92.800	89.000	89.200	83.100	1,285,394
2022-04-18	85.600	94.700	85.600	94.700	88.224	2,135,136
2022-04-15	95.000	98.800	87.500	87.500	81.517	19,314,110
2022-04-14	86.100	92.900	84.000	92.900	86.547	5,471,014
2022-04-13	85.000	90.300	83.500	84.500	78.722	7,609,051
2022-04-12	85.700	88.600	77.700	85.000	79.187	10,790,075
2022-04-11	81.000	82.800	79.800	82.800	77.138	2,140,079
2022-04-08	71.900	75.300	71.100	75.300	70.151	3,519,006
2022-04-07	72.200	74.400	68.500	68.500	63.816	4,619,334
2022-04-06	63.800	69.600	63.300	69.600	64.841	1,863,000
2022-04-01	62.000	64.200	62.000	63.300	58.971	669,331
2022-03-31	63.300	64.500	62.400	62.400	58.133	472,000
2022-03-30	65.000	65.000	62.100	62.700	58.412	1,202,120
2022-03-29	64.000	67.600	62.700	65.500	61.021	1,296,059
2022-03-28	65.000	66.800	61.200	63.400	59.065	1,128,160
2022-03-25	68.700	69.000	62.000	63.600	59.251	1,719,050
2022-03-24	68.100	70.500	67.400	68.700	64.002	1,349,002
2022-03-23	71.500	71.900	67.200	67.300	62.698	1,803,381
2022-03-22	70.000	73.800	68.100	70.300	65.493	3,014,033
2022-03-21	70.100	71.800	65.400	68.700	64.002	3,496,079
2022-03-18	63.100	68.600	63.000	68.600	63.909	2,350,030
2022-03-17	63.900	64.000	60.500	62.400	58.133	1,338,000
2022-03-16	61.900	64.000	60.400	62.200	57.947	1,518,106
2022-03-15	64.200	67.900	59.300	60.300	56.177	3,663,006
2022-03-14	61.200	67.000	60.700	64.200	59.810	2,965,050
2022-03-11	58.100	63.200	57.400	61.200	57.015	4,153,330
2022-03-10	56.500	57.600	54.300	57.600	53.661	3,293,500
2022-03-09	52.000	52.600	49.600	52.400	48.817	513,020
2022-03-08	53.000	56.000	49.500	49.800	46.395	1,141,064
2022-03-07	54.500	54.900	50.300	52.400	48.817	566,017
2022-03-04	53.100	57.800	53.100	55.300	51.518	871,005
2022-03-03	55.000	55.000	53.100	54.000	50.307	646,000
2022-03-02	52.800	57.000	52.000	55.500	51.705	1,820,021
2022-03-01	53.200	56.700	52.000	52.500	48.910	1,641,000
2022-02-25	48.500	53.300	48.100	51.700	48.165	1,899,110
2022-02-24	51.000	51.000	47.000	48.500	45.183	1,555,001
2022-02-23	43.300	46.450	42.700	46.450	43.274	509,000
2022-02-22	42.100	42.600	42.000	42.250	39.361	51,000
2022-02-21	42.400	42.550	42.000	42.200	39.314	22,000
2022-02-18	41.950	42.300	41.400	42.300	39.407	13,000
2022-02-17	41.500	42.050	41.500	41.950	39.081	16,001

← NewerPage 19 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.