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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.15	39.1	39.1	39.7	39.1	19,050
September 25, 2025	39.3	39.1	39.1	39.55	39.1	10,279
September 24, 2025	39.65	39.4	39.4	39.65	39.4	6,146
September 23, 2025	40.9	39.35	39.35	40.9	39.1	47,250
September 22, 2025	39.85	39.6	39.6	39.9	39.6	15,240
September 19, 2025	39.75	39.3	39.3	40	39.3	11,060
September 18, 2025	39.6	39.85	39.85	40.7	39.55	16,314
September 17, 2025	39.6	39.45	39.45	40	39.45	9,276
September 16, 2025	39.5	39.55	39.55	40	39.5	7,519
September 15, 2025	40	39.5	39.5	40	39.5	13,658
September 12, 2025	39.85	40	40	41	39.85	54,336
September 11, 2025	42.1	39.85	39.85	42.1	39	160,331
September 10, 2025	41.85	41.1	41.1	41.85	41	20,583
September 09, 2025	42.25	41.85	41.85	42.5	41.85	19,090
September 08, 2025	41.7	41.9	41.9	42.7	41.7	14,882
September 05, 2025	41.65	41.7	41.7	42.05	41.65	29,009
September 04, 2025	41.7	41.7	41.7	41.7	41.7	5,500
September 03, 2025	42.25	41.7	41.7	42.25	41.2	9,000
September 02, 2025	41.8	41.4	41.4	42.3	41.05	32,000
September 01, 2025	41.9	41.85	41.85	42.2	41.8	10,000
August 29, 2025	41.6	41.9	41.9	42	41.4	26,000
August 28, 2025	41.25	42	42	42.3	41.25	11,439
August 27, 2025	42.5	41.35	41.35	42.5	41.3	19,303
August 26, 2025	42	41.6	41.6	42	41.6	14,847
August 25, 2025	41.25	41.6	41.6	42.3	41.25	5,047
August 22, 2025	42	41.95	41.95	43.4	41	27,623
August 21, 2025	42	42.2	42.2	42.2	42	3,300
August 20, 2025	42.2	41.85	41.85	42.95	41.85	17,920
August 19, 2025	42.95	43.3	43.3	43.3	41.5	24,494
August 18, 2025	43	42.35	42.35	43	42.3	16,028
August 15, 2025	43.75	43.2	43.2	43.75	43.2	2,200
August 14, 2025	42.55	43.4	43.4	43.7	42.2	25,701
August 13, 2025	43.9	43.71	43.24	43.9	43.43	19,262
August 12, 2025	43.81	43.62	43.14	43.86	43.62	6,615
August 11, 2025	44.24	43.62	43.14	44.24	43.62	4,868
August 08, 2025	43.62	44.1	43.62	44.1	43.29	8,820
August 07, 2025	43.76	43.62	43.14	44	43.62	23,153
August 06, 2025	42.19	43.33	42.86	43.38	42	67,253
August 05, 2025	43.05	42.19	41.73	43.05	42.19	13,230
August 04, 2025	41.71	43.1	42.63	43.1	41.71	2,205
August 01, 2025	41.52	42.95	42.49	42.95	41.52	9,503
July 31, 2025	43.05	42.81	42.34	43.43	42.1	11,025
July 30, 2025	42.19	42.71	42.25	42.76	42.19	11,050
July 29, 2025	42.29	42.19	41.73	44.29	42.19	16,882
July 28, 2025	41.62	41.71	41.26	42.38	41.62	6,615
July 25, 2025	41.9	41.62	41.16	41.9	41.38	4,410
July 24, 2025	41.29	40.52	40.09	41.29	40.52	6,620
July 23, 2025	40.95	40.86	40.41	41.05	40.86	7,718
July 22, 2025	41.62	40.57	40.13	42.38	40.48	29,768
July 21, 2025	43.67	41.86	41.4	43.67	41.57	15,435
July 18, 2025	43	42.19	41.73	43	41.38	12,376
July 17, 2025	42.1	41.52	41.08	42.1	41.52	4,828
July 16, 2025	40.64	40.64	40.17	40.64	40.64	0
July 15, 2025	41.43	42.67	42.2	42.67	41.43	2,726
July 14, 2025	42.81	41.9	41.9	42.81	41.9	4,424
July 11, 2025	41.67	42.62	42.62	43.62	41.67	7,351
July 10, 2025	40.67	42.38	42.38	42.86	40.67	44,100
July 09, 2025	40	40	40	40	40	0
July 08, 2025	40	40	40	40	40	1,066
July 07, 2025	39.95	39.95	39.95	39.95	39.95	0

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