All Cosmos Bio-Tech Holding Corp.(TW:4148)
NT$29.40+0.20 (+0.68%)
TW:4148
All Cosmos Bio-Tech Holding Corp. historical prices
NT$29.40
At close:+0.20 (+0.68%)
All Cosmos Bio-Tech Holding Corp. (4148) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.80 | 29.80 | 28.85 | 29.40 | 29.40 | +0.68% | 20,918 | 0.51 |
| Nov 10, 2026 | 29.45 | 29.45 | 28.90 | 29.20 | 29.20 | +4.10% | 20,060 | 0.46 |
| Nov 09, 2026 | 27.90 | 29.15 | 27.90 | 28.80 | 28.80 | +2.67% | 42,006 | 0.95 |
| Nov 06, 2026 | 28.50 | 28.55 | 26.75 | 28.05 | 28.05 | -2.94% | 134,221 | 2.99 |
| Nov 05, 2026 | 29.50 | 29.50 | 28.50 | 28.90 | 28.90 | -2.20% | 24,850 | 0.55 |
| Nov 04, 2026 | 29.55 | 30.00 | 28.25 | 29.55 | 29.55 | 0.00% | 32,289 | 0.70 |
| Nov 03, 2026 | 29.75 | 30.25 | 29.55 | 29.55 | 29.55 | -1.83% | 46,620 | 1.01 |
| Nov 02, 2026 | 30.10 | 30.10 | 29.60 | 30.10 | 30.10 | 0.00% | 12,333 | 0.27 |
| Oct 30, 2026 | 30.00 | 30.25 | 29.60 | 30.10 | 30.10 | -1.63% | 64,626 | 1.40 |
| Oct 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.00% | 1,061 | 0.02 |
| Oct 28, 2026 | 30.50 | 30.60 | 30.40 | 30.60 | 30.60 | +0.99% | 6,180 | 0.13 |
| Oct 27, 2026 | 30.20 | 30.65 | 29.90 | 30.30 | 30.30 | -0.16% | 38,214 | 0.81 |
| Oct 26, 2026 | 30.35 | 30.90 | 30.35 | 30.35 | 30.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.35 | 30.90 | 30.35 | 30.35 | 30.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.90 | 30.90 | 30.35 | 30.35 | 30.35 | -1.46% | 29,166 | 0.60 |
| Oct 21, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -0.96% | 27,032 | 0.56 |
| Oct 20, 2026 | 31.65 | 31.65 | 31.10 | 31.10 | 31.10 | -1.58% | 23,396 | 0.48 |
| Oct 19, 2026 | 32.05 | 32.05 | 31.60 | 31.60 | 31.60 | -0.47% | 30,050 | 0.62 |
| Oct 16, 2026 | 32.20 | 32.20 | 31.60 | 31.75 | 31.75 | -0.16% | 17,084 | 0.35 |
| Oct 15, 2026 | 31.80 | 32.00 | 31.60 | 31.80 | 31.80 | +0.47% | 22,100 | 0.46 |
| Oct 14, 2026 | 32.00 | 32.00 | 31.55 | 31.65 | 31.65 | -1.56% | 40,132 | 0.83 |
| Oct 13, 2026 | 32.15 | 32.20 | 32.15 | 32.15 | 32.15 | -0.92% | 9,135 | 0.19 |
| Oct 12, 2026 | 32.10 | 33.20 | 32.10 | 32.45 | 32.45 | +1.56% | 27,606 | 0.57 |
| Oct 09, 2026 | 31.95 | 32.30 | 31.75 | 31.95 | 31.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.10 | 32.30 | 31.75 | 31.95 | 31.95 | -0.47% | 14,124 | 0.28 |
| Oct 07, 2026 | 31.70 | 32.10 | 31.70 | 32.10 | 32.10 | 0.00% | 7,115 | 0.14 |
| Oct 06, 2026 | 31.60 | 32.10 | 31.60 | 32.10 | 32.10 | +1.10% | 13,172 | 0.27 |
| Oct 05, 2026 | 32.00 | 32.50 | 31.50 | 31.75 | 31.75 | +0.79% | 97,404 | 2.01 |
| Oct 02, 2026 | 31.50 | 31.70 | 31.15 | 31.50 | 31.50 | -0.94% | 45,439 | 0.93 |
| Oct 01, 2026 | 32.00 | 32.00 | 31.60 | 31.80 | 31.80 | -0.63% | 25,747 | 0.53 |
| Sep 30, 2026 | 31.95 | 32.15 | 31.95 | 32.00 | 32.00 | +0.16% | 12,150 | 0.25 |
| Sep 29, 2026 | 32.10 | 32.25 | 31.70 | 31.95 | 31.95 | -1.39% | 58,415 | 1.20 |
| Sep 28, 2026 | 32.40 | 32.70 | 32.35 | 32.40 | 32.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.40 | 32.70 | 32.35 | 32.40 | 32.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 32.35 | 32.70 | 32.35 | 32.40 | 32.40 | 0.00% | 28,883 | 0.58 |
| Sep 23, 2026 | 32.50 | 32.70 | 32.40 | 32.40 | 32.40 | +0.78% | 26,697 | 0.53 |
| Sep 22, 2026 | 32.50 | 32.50 | 32.10 | 32.15 | 32.15 | -1.83% | 33,884 | 0.68 |
| Sep 21, 2026 | 33.30 | 33.35 | 32.30 | 32.75 | 32.75 | -1.36% | 38,503 | 0.77 |
| Sep 18, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | +2.15% | 16,389 | 0.32 |
| Sep 17, 2026 | 32.90 | 33.40 | 32.45 | 32.50 | 32.50 | -1.22% | 76,001 | 1.49 |
| Sep 16, 2026 | 33.60 | 33.65 | 32.90 | 32.90 | 32.90 | -1.94% | 49,707 | 0.99 |
| Sep 15, 2026 | 35.20 | 35.20 | 33.55 | 33.55 | 33.55 | -2.75% | 77,786 | 1.57 |
| Sep 14, 2026 | 34.15 | 35.75 | 34.00 | 34.50 | 34.50 | +2.07% | 165,621 | 3.49 |
| Sep 11, 2026 | 32.30 | 34.30 | 32.20 | 33.80 | 33.80 | +4.32% | 141,786 | 3.10 |
| Sep 10, 2026 | 32.85 | 33.85 | 32.15 | 32.40 | 32.40 | +4.01% | 363,317 | 8.91 |
| Sep 09, 2026 | 31.80 | 31.80 | 31.15 | 31.15 | 31.15 | +0.16% | 15,000 | 0.37 |
| Sep 08, 2026 | 31.10 | 31.30 | 31.10 | 31.10 | 31.10 | -1.74% | 10,729 | 0.25 |
| Sep 07, 2026 | 31.85 | 31.85 | 30.90 | 31.65 | 31.65 | -0.47% | 26,287 | 0.59 |
| Sep 04, 2026 | 31.75 | 31.80 | 31.35 | 31.80 | 31.80 | +1.60% | 9,000 | 0.20 |
| Sep 03, 2026 | 32.00 | 32.00 | 31.30 | 31.30 | 31.30 | -0.79% | 21,076 | 0.47 |
