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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	41.1	42.3	42.3	42.6	41	92,651
November 13, 2025	40	41	41	41	39.85	13,195
November 12, 2025	41	41	41	41	41	0
November 11, 2025	40	41	41	41.5	40	15,280
November 10, 2025	40.45	40.65	40.65	40.95	39.45	33,228
November 07, 2025	37.8	39.15	39.15	41.2	37.8	40,129
November 06, 2025	38.15	38.5	38.5	39.45	38.15	26,111
November 05, 2025	38.15	38.15	38.15	38.25	37.6	8,999
November 04, 2025	38.8	38.7	38.7	39.35	38.6	10,136
November 03, 2025	38.5	39.05	39.05	39.5	38.5	9,101
October 31, 2025	38.9	38.7	38.7	39	38.5	18,069
October 30, 2025	39.5	38.9	38.9	39.5	38.75	13,308
October 29, 2025	39.6	39.5	39.5	39.6	39.45	6,745
October 28, 2025	40	39.8	39.8	40	39.8	8,000
October 27, 2025	40.5	40	40	40.9	39.65	10,610
October 23, 2025	40.7	39.95	39.95	40.7	39.8	16,691
October 22, 2025	40	39.6	39.6	40	39.6	9,428
October 21, 2025	39.6	39.6	39.6	39.6	39.6	2,026
October 20, 2025	40.8	39.8	39.8	40.8	39.8	5,269
October 17, 2025	40.5	40.55	40.55	40.8	40	8,349
October 16, 2025	40.9	40.5	40.5	40.9	39.6	10,746
October 15, 2025	40.8	40.5	40.5	40.8	40	15,042
October 14, 2025	40.25	40	40	40.7	40	21,278
October 13, 2025	38.55	40.6	40.6	41.7	38.55	37,479
October 09, 2025	38.7	38.35	38.35	38.7	38.25	8,165
October 08, 2025	38.65	38.65	38.65	38.8	38.2	7,126
October 07, 2025	40.05	38.65	38.65	40.05	38.6	20,479
October 03, 2025	39.2	38.85	38.85	39.45	38	30,219
October 02, 2025	39.3	39.05	39.05	39.45	39.05	10,255
October 01, 2025	39.4	39.5	39.5	39.5	39.4	2,000
September 30, 2025	39.15	39.3	39.3	39.3	39.15	2,000
September 29, 2025	39.1	39.1	39.1	39.1	39.1	0
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

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