All Cosmos Bio-Tech Holding Corporation - 4148.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	37.05	36.5	36.5	37.2	36.3	76,894
February 09, 2026	37.5	37.4	37.4	37.85	37.3	10,489
February 06, 2026	37.2	37.85	37.85	37.85	36.85	23,614
February 05, 2026	37.6	37.3	37.3	37.6	37.3	12,979
February 04, 2026	37.75	37.65	37.65	37.8	37.4	27,443
February 03, 2026	38.3	38.3	38.3	38.3	38.3	1,119
February 02, 2026	37.8	37.4	37.4	37.8	37.2	26,000
January 30, 2026	38.1	37.8	37.8	38.15	37.75	25,079
January 29, 2026	38	38.2	38.2	38.55	37.9	20,355
January 28, 2026	38.3	38.1	38.1	38.3	37.9	27,365
January 27, 2026	38.5	38.3	38.3	38.5	38	42,180
January 26, 2026	38.4	38.5	38.5	38.6	38.4	14,050
January 23, 2026	38.75	38.6	38.6	38.75	38.6	4,189
January 22, 2026	39.1	38.65	38.65	39.1	38.55	10,296
January 21, 2026	39.05	38.7	38.7	39.5	38.7	20,229
January 20, 2026	39	39.05	39.05	40.5	39	35,661
January 19, 2026	38.85	38.65	38.65	39.4	38.65	19,380
January 16, 2026	38.8	38.7	38.7	39.8	38.65	45,163
January 15, 2026	38.85	39.25	39.25	39.3	38.85	16,099
January 14, 2026	38.95	39.3	39.3	39.35	38.4	45,486
January 13, 2026	38.6	38.95	38.95	39	38.6	9,136
January 12, 2026	38	39.1	39.1	39.8	38	70,928
January 09, 2026	37.9	37.75	37.75	37.9	37.75	7,333
January 08, 2026	38	37.9	37.9	38	37.8	10,057
January 07, 2026	38.05	38	38	38.15	37.85	14,554
January 06, 2026	38.45	38.05	38.05	38.45	38	28,064
January 05, 2026	39	38.5	38.5	39	37.5	35,494
January 02, 2026	38.4	38.5	38.5	38.65	38.3	9,027
December 31, 2025	38.6	38.3	38.3	38.6	38.1	16,560
December 30, 2025	38	38.25	38.25	38.3	38	54,200
December 29, 2025	37.8	38	38	38.05	37.75	37,930
December 26, 2025	38.15	38.1	38.1	38.15	37.5	17,429
December 24, 2025	38.45	38.15	38.15	38.45	37.95	17,159
December 23, 2025	38.25	38.05	38.05	38.25	37.8	25,476
December 22, 2025	38.65	38.25	38.25	39	38	51,068
December 19, 2025	38.5	38.15	38.15	39.5	38	65,582
December 18, 2025	38.15	38.5	38.5	38.85	38	36,476
December 17, 2025	40.25	38.15	38.15	40.3	38	198,567
December 16, 2025	39.6	40.3	40.3	40.3	38.8	36,012
December 15, 2025	39.95	39.8	39.8	39.95	39.5	12,495
December 12, 2025	39.95	39.7	39.7	39.95	39.7	16,166
December 11, 2025	39.85	40	40	40.7	39.5	49,318
December 10, 2025	40	40.3	40.3	40.3	39.55	21,506
December 09, 2025	40.6	40.3	40.3	40.8	40.15	28,001
December 08, 2025	41.4	40.75	40.75	41.45	39.45	90,050
December 05, 2025	40	40.05	40.05	40.4	39.5	32,150
December 04, 2025	40.8	40.5	40.5	40.8	40	19,008
December 03, 2025	40	40.5	40.5	40.5	39.95	18,000
December 02, 2025	39.7	39.75	39.75	39.8	39.5	12,353
December 01, 2025	39.65	39.8	39.8	39.8	39.65	2,260
November 28, 2025	40.5	40	40	40.5	39.4	23,654
November 27, 2025	39.6	39.65	39.65	40.5	39.6	8,296
November 26, 2025	39.75	39.85	39.85	40.2	39.7	16,056
November 25, 2025	39.6	40.25	40.25	40.25	39.55	19,155
November 24, 2025	40.45	40.2	40.2	40.45	40.1	4,150
November 21, 2025	40.25	40	40	40.25	39.35	7,831
November 20, 2025	40.9	40.1	40.1	40.9	40	6,089
November 19, 2025	40.8	40.05	40.05	41.55	39.1	19,194
November 18, 2025	40.25	41.1	41.1	41.4	40.25	7,574
November 17, 2025	42.6	41	41	42.6	40.8	36,076

All Cosmos Bio-Tech Holding Corporation (4148.TW) TAI