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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	40	39.95	39.95	40	39.05	13,650
July 03, 2025	40.95	40.95	40.95	40.95	40.95	2,148
July 02, 2025	40.95	40.95	40.95	40.95	40.95	0
July 01, 2025	41.43	40.95	40.95	41.43	40.24	11,550
June 30, 2025	41.81	40.05	40.05	41.81	40	14,824
June 27, 2025	41.29	41.38	41.38	41.38	41.29	4,422
June 26, 2025	39.33	41.29	41.29	41.29	39.33	12,884
June 25, 2025	40.62	40.1	40.1	40.67	40.1	8,401
June 24, 2025	39.33	40.29	40.29	40.57	39.33	14,766
June 23, 2025	40.38	39.1	39.1	40.38	38.48	27,437
June 20, 2025	41.33	40.57	40.57	41.33	39.67	27,510
June 19, 2025	43.81	41.33	41.33	43.81	41.1	45,620
June 18, 2025	44	43.81	43.81	44.14	43.81	5,250
June 17, 2025	44.29	43.52	43.52	44.29	43.19	17,905
June 16, 2025	43.67	43.14	43.14	43.67	43.14	42,000
June 13, 2025	43.81	42.86	42.86	44.57	42.86	16,819
June 12, 2025	43.71	43.57	43.57	43.71	43.29	4,265
June 11, 2025	43.95	43.71	43.71	43.95	43.48	10,536
June 10, 2025	44.76	43.95	43.95	44.76	43.95	14,170
June 09, 2025	44.19	44.19	44.19	44.19	44.19	0
June 06, 2025	44.19	44.19	44.19	44.19	44.19	0
June 05, 2025	44.71	44.19	44.19	44.71	43.38	23,100
June 04, 2025	44.86	44.57	44.57	45.33	43.81	15,282
June 03, 2025	44.95	44.57	44.57	44.95	44.43	4,200
June 02, 2025	45.62	44.57	44.57	45.62	44.38	8,532
May 29, 2025	45.52	45.43	45.43	45.52	45.43	2,153
May 28, 2025	45.43	45.43	45.43	45.67	45.33	7,350
May 27, 2025	44.86	45.14	45.14	45.52	44.29	11,887
May 26, 2025	45.62	45.67	45.67	46.86	45.24	24,352

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