All Cosmos Bio-Tech Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	43.900	43.900	41.000	41.650	38.802	149,000
2022-02-15	42.000	43.000	41.250	42.750	39.827	161,000
2022-02-14	41.300	43.000	41.300	43.000	40.060	186,000
2022-02-11	41.800	42.300	41.200	41.800	38.942	85,000
2022-02-10	40.800	42.050	40.800	41.800	38.942	94,000
2022-02-09	41.000	41.000	40.500	40.500	37.731	21,000
2022-02-08	40.800	41.200	40.500	40.900	38.103	45,000
2022-02-07	39.700	39.950	39.200	39.950	37.218	12,000
2022-01-26	38.500	39.900	38.500	39.750	37.032	25,000
2022-01-25	40.200	40.650	39.000	39.850	37.125	20,026
2022-01-24	40.250	40.850	39.750	40.850	38.057	18,005
2022-01-21	41.450	41.450	40.100	40.550	37.777	22,000
2022-01-20	40.700	42.150	40.700	41.450	38.616	65,061
2022-01-19	40.800	41.750	40.100	41.100	38.289	94,040
2022-01-18	39.300	40.150	38.800	40.000	37.265	29,000
2022-01-17	38.500	39.000	38.500	39.000	36.333	15,000
2022-01-14	38.550	39.200	38.550	38.950	36.287	10,000
2022-01-13	39.600	39.600	39.100	39.200	36.519	30,000
2022-01-12	39.750	39.750	39.600	39.600	36.892	7,000
2022-01-11	40.200	40.500	39.600	39.700	36.985	49,000
2022-01-10	39.900	40.100	39.350	40.100	37.358	31,000
2022-01-07	39.100	40.050	38.500	40.050	37.311	26,000
2022-01-06	39.600	39.600	39.150	39.350	36.659	16,000
2022-01-05	39.500	39.500	39.350	39.500	36.799	31,100
2022-01-04	40.000	40.000	39.700	39.800	37.078	17,000
2022-01-03	41.100	41.100	39.850	40.050	37.311	31,000
2021-12-30	40.000	40.100	40.000	40.100	37.358	7,000
2021-12-29	40.200	40.200	39.650	40.000	37.265	33,000
2021-12-28	39.900	40.200	39.900	40.200	37.451	12,000
2021-12-27	39.550	39.550	39.500	39.500	36.799	14,012
2021-12-24	39.600	39.750	39.550	39.550	36.845	20,000
2021-12-23	40.450	40.800	40.200	40.200	37.451	19,000
2021-12-22	39.350	39.700	39.350	39.700	36.985	11,000
2021-12-21	39.950	40.000	39.900	39.900	37.172	25,000
2021-12-20	40.000	40.000	39.900	39.950	37.218	12,000
2021-12-17	39.850	40.000	39.450	39.950	37.218	18,000
2021-12-16	39.450	40.000	39.300	39.850	37.125	29,000
2021-12-15	39.000	39.450	38.500	39.450	36.752	11,000
2021-12-14	39.500	40.300	39.000	39.000	36.333	110,000
2021-12-13	41.800	41.800	40.300	40.300	37.544	114,027
2021-12-10	41.400	42.100	41.250	41.800	38.942	20,000
2021-12-09	42.350	42.350	41.800	41.900	39.035	57,000
2021-12-08	42.850	42.850	41.800	42.350	39.454	86,000
2021-12-07	42.700	44.700	42.600	42.850	39.920	116,000
2021-12-06	41.500	43.100	41.450	42.650	39.734	120,000
2021-12-03	41.400	41.550	41.400	41.500	38.662	26,000
2021-12-02	42.000	42.000	41.150	41.400	38.569	87,020
2021-12-01	42.100	42.700	42.000	42.000	39.128	67,000
2021-11-30	41.900	43.250	41.300	42.300	39.407	75,001
2021-11-29	41.150	41.600	40.100	41.600	38.755	138,000
2021-11-26	42.300	42.300	41.000	41.550	38.709	60,062
2021-11-25	42.050	43.000	41.850	42.200	39.314	32,000
2021-11-24	43.100	43.300	41.550	42.050	39.175	84,029
2021-11-23	42.100	45.200	42.100	43.150	40.199	657,000
2021-11-22	40.000	41.500	39.850	41.150	38.336	65,029
2021-11-19	39.750	40.050	39.300	39.700	36.985	49,000
2021-11-18	40.000	40.000	39.350	39.750	37.032	63,010
2021-11-17	40.800	40.900	39.950	40.400	37.637	52,000
2021-11-16	41.800	41.800	40.500	40.800	38.010	40,000
2021-11-15	41.500	42.200	41.200	41.800	38.942	85,000

← NewerPage 20 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.