All Cosmos Bio-Tech Holding Corp. 4148
TWSE · Taiwan · Process Industries
TWD 31.50-0.30 (-0.94%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.50 | -0.94% | TWD 31.50 | TWD 31.70 | TWD 31.15 | 45.36K |
| 2026-10-01 | TWD 31.80 | -0.63% | TWD 32.00 | TWD 32.00 | TWD 31.60 | 25.11K |
| 2026-09-30 | TWD 32.00 | +0.16% | TWD 31.95 | TWD 32.15 | TWD 31.95 | 12.15K |
| 2026-09-29 | TWD 31.95 | -1.39% | TWD 32.10 | TWD 32.25 | TWD 31.70 | 58.00K |
| 2026-09-24 | TWD 32.40 | 0.00% | TWD 32.35 | TWD 32.70 | TWD 32.35 | 26.00K |
| 2026-09-23 | TWD 32.40 | +0.78% | TWD 32.50 | TWD 32.70 | TWD 32.40 | 26.00K |
| 2026-09-22 | TWD 32.15 | -1.83% | TWD 32.50 | TWD 32.50 | TWD 32.10 | 33.00K |
| 2026-09-21 | TWD 32.75 | -1.36% | TWD 33.30 | TWD 33.35 | TWD 32.30 | 38.05K |
| 2026-09-18 | TWD 33.20 | +2.15% | TWD 32.60 | TWD 33.20 | TWD 32.60 | 16.00K |
| 2026-09-17 | TWD 32.50 | -1.22% | TWD 32.90 | TWD 33.40 | TWD 32.45 | 75.10K |
| 2026-09-16 | TWD 32.90 | -1.94% | TWD 33.60 | TWD 33.65 | TWD 32.90 | 46.04K |
| 2026-09-15 | TWD 33.55 | -2.75% | TWD 35.20 | TWD 35.20 | TWD 33.55 | 76.33K |
| 2026-09-14 | TWD 34.50 | +2.07% | TWD 34.15 | TWD 35.75 | TWD 34.00 | 163.03K |
| 2026-09-11 | TWD 33.80 | +4.32% | TWD 32.30 | TWD 34.30 | TWD 32.20 | 139.03K |
| 2026-09-10 | TWD 32.40 | +4.01% | TWD 32.85 | TWD 33.85 | TWD 32.15 | 362.01K |
| 2026-09-09 | TWD 31.15 | +0.16% | TWD 31.80 | TWD 31.80 | TWD 31.15 | 15.00K |
| 2026-09-08 | TWD 31.10 | -1.74% | TWD 31.10 | TWD 31.30 | TWD 31.10 | 10.00K |
| 2026-09-07 | TWD 31.65 | -0.47% | TWD 31.85 | TWD 31.85 | TWD 30.90 | 26.00K |
| 2026-09-04 | TWD 31.80 | +1.60% | TWD 31.75 | TWD 31.80 | TWD 31.35 | 9.00K |
| 2026-09-03 | TWD 31.30 | -0.79% | TWD 32.00 | TWD 32.00 | TWD 31.30 | 21.03K |
| 2026-09-02 | TWD 31.55 | +1.61% | TWD 31.50 | TWD 31.80 | TWD 31.50 | 16.00K |
| 2026-09-01 | TWD 31.05 | -4.17% | TWD 32.40 | TWD 32.45 | TWD 31.05 | 49.10K |
| 2026-08-31 | TWD 32.40 | -2.70% | TWD 33.10 | TWD 33.35 | TWD 32.40 | 26.00K |
| 2026-08-28 | TWD 33.30 | -1.19% | TWD 33.00 | TWD 33.60 | TWD 33.00 | 9.03K |
| 2026-08-27 | TWD 33.70 | +2.43% | TWD 33.70 | TWD 35.05 | TWD 32.90 | 197.03K |
| 2026-08-26 | TWD 32.90 | +4.11% | TWD 31.90 | TWD 32.90 | TWD 31.80 | 50.03K |
| 2026-08-25 | TWD 31.60 | -0.94% | TWD 31.90 | TWD 31.90 | TWD 31.40 | 15.12K |
| 2026-08-24 | TWD 31.90 | 0.00% | TWD 32.25 | TWD 32.25 | TWD 31.85 | 9.05K |
| 2026-08-21 | TWD 31.90 | -0.31% | TWD 31.70 | TWD 32.00 | TWD 31.70 | 13.07K |
| 2026-08-20 | TWD 32.00 | +0.31% | TWD 31.60 | TWD 32.00 | TWD 31.60 | 39.05K |
| 2026-08-19 | TWD 31.90 | +1.75% | TWD 31.20 | TWD 31.90 | TWD 31.00 | 13.05K |
| 2026-08-18 | TWD 31.35 | -1.88% | TWD 31.40 | TWD 31.95 | TWD 31.05 | 54.00K |
| 2026-08-17 | TWD 31.95 | +0.16% | TWD 31.30 | TWD 31.95 | TWD 31.20 | 38.00K |
| 2026-08-14 | TWD 31.90 | -2.00% | TWD 32.00 | TWD 32.00 | TWD 31.50 | 24.00K |
| 2026-08-13 | TWD 32.55 | -2.11% | TWD 33.65 | TWD 34.50 | TWD 31.20 | 168.03K |
| 2026-08-12 | TWD 33.25 | +2.31% | TWD 33.45 | TWD 34.30 | TWD 32.55 | 100.10K |
| 2026-08-11 | TWD 32.50 | +6.04% | TWD 30.95 | TWD 33.40 | TWD 30.80 | 164.10K |
| 2026-08-10 | TWD 30.65 | +1.16% | TWD 30.45 | TWD 30.65 | TWD 30.15 | 69.15K |
| 2026-08-07 | TWD 30.30 | -1.62% | TWD 30.50 | TWD 30.65 | TWD 30.15 | 57.10K |
| 2026-08-06 | TWD 30.80 | -0.48% | TWD 31.10 | TWD 31.10 | TWD 30.50 | 50.00K |
| 2026-08-05 | TWD 30.95 | +0.16% | TWD 31.00 | TWD 31.30 | TWD 30.80 | 43.00K |
| 2026-08-04 | TWD 30.90 | +0.82% | TWD 30.55 | TWD 30.90 | TWD 30.20 | 51.05K |
| 2026-08-03 | TWD 30.65 | +0.16% | TWD 29.65 | TWD 30.65 | TWD 29.65 | 11.00K |
| 2026-07-31 | TWD 30.60 | +0.82% | TWD 30.95 | TWD 30.95 | TWD 30.15 | 15.00K |
| 2026-07-30 | TWD 30.35 | -0.65% | TWD 30.35 | TWD 30.35 | TWD 29.40 | 60.00K |
| 2026-07-29 | TWD 30.55 | -1.61% | TWD 31.05 | TWD 31.05 | TWD 29.85 | 72.00K |
| 2026-07-28 | TWD 31.05 | -2.05% | TWD 31.05 | TWD 31.05 | TWD 30.60 | 27.03K |
| 2026-07-27 | TWD 31.70 | +1.77% | TWD 31.30 | TWD 31.70 | TWD 31.20 | 30.00K |
| 2026-07-24 | TWD 31.15 | +0.48% | TWD 30.80 | TWD 31.15 | TWD 30.65 | 18.03K |
| 2026-07-23 | TWD 31.00 | +0.49% | TWD 30.95 | TWD 31.15 | TWD 30.95 | 23.00K |
| 2026-07-22 | TWD 30.85 | +0.65% | TWD 30.80 | TWD 30.85 | TWD 30.60 | 31.05K |
| 2026-07-21 | TWD 30.65 | +0.99% | TWD 30.70 | TWD 30.80 | TWD 30.25 | 15.00K |
| 2026-07-20 | TWD 30.35 | +1.00% | TWD 30.90 | TWD 30.90 | TWD 30.00 | 24.00K |
| 2026-07-17 | TWD 30.05 | -0.66% | TWD 30.00 | TWD 30.20 | TWD 29.50 | 44.00K |
| 2026-07-16 | TWD 30.25 | +0.33% | TWD 30.25 | TWD 30.25 | TWD 29.80 | 36.24K |
| 2026-07-15 | TWD 30.15 | +0.67% | TWD 30.05 | TWD 30.15 | TWD 29.90 | 20.13K |
| 2026-07-14 | TWD 29.95 | +1.18% | TWD 30.05 | TWD 30.05 | TWD 29.55 | 29.13K |
| 2026-07-13 | TWD 29.60 | -1.33% | TWD 30.00 | TWD 30.20 | TWD 29.60 | 38.00K |
| 2026-07-10 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-07-09 | TWD 30.00 | +0.33% | TWD 30.70 | TWD 30.70 | TWD 29.90 | 18.01K |
| 2026-07-08 | TWD 29.90 | -1.81% | TWD 29.45 | TWD 29.90 | TWD 29.25 | 27.00K |
| 2026-07-07 | TWD 30.45 | -1.30% | TWD 30.90 | TWD 31.75 | TWD 30.05 | 57.00K |
| 2026-07-06 | TWD 30.85 | +0.16% | TWD 31.05 | TWD 31.35 | TWD 30.60 | 38.00K |
| 2026-07-03 | TWD 30.80 | +0.98% | TWD 30.60 | TWD 30.95 | TWD 30.60 | 40.00K |
| 2026-07-02 | TWD 30.50 | +0.83% | TWD 30.25 | TWD 30.50 | TWD 30.00 | 26.00K |
| 2026-07-01 | TWD 30.25 | -0.17% | TWD 30.15 | TWD 30.50 | TWD 30.10 | 16.00K |
| 2026-06-30 | TWD 30.30 | -0.82% | TWD 30.70 | TWD 30.75 | TWD 30.05 | 17.07K |
| 2026-06-29 | TWD 30.55 | +3.56% | TWD 29.50 | TWD 30.55 | TWD 29.50 | 33.57K |
| 2026-06-26 | TWD 29.50 | -3.12% | TWD 30.10 | TWD 30.35 | TWD 29.50 | 63.11K |
| 2026-06-25 | TWD 30.45 | -1.14% | TWD 31.20 | TWD 31.20 | TWD 29.95 | 24.13K |
| 2026-06-24 | TWD 30.80 | +3.36% | TWD 29.80 | TWD 30.80 | TWD 29.70 | 40.00K |
| 2026-06-23 | TWD 29.80 | -2.77% | TWD 30.25 | TWD 30.45 | TWD 29.80 | 76.00K |
| 2026-06-22 | TWD 30.65 | -0.65% | TWD 30.85 | TWD 30.85 | TWD 30.00 | 90.10K |
| 2026-06-18 | TWD 30.85 | -0.96% | TWD 31.20 | TWD 31.20 | TWD 30.45 | 23.00K |
| 2026-06-17 | TWD 31.15 | +2.81% | TWD 30.30 | TWD 31.30 | TWD 30.30 | 39.00K |
| 2026-06-16 | TWD 30.30 | -2.26% | TWD 31.05 | TWD 31.05 | TWD 30.10 | 30.00K |
| 2026-06-15 | TWD 31.00 | +0.32% | TWD 30.85 | TWD 31.00 | TWD 30.40 | 52.00K |
| 2026-06-12 | TWD 30.90 | +1.81% | TWD 31.20 | TWD 31.20 | TWD 30.60 | 27.05K |
| 2026-06-11 | TWD 30.35 | +0.17% | TWD 30.30 | TWD 30.50 | TWD 29.40 | 109.05K |
| 2026-06-10 | TWD 30.30 | -5.31% | TWD 31.50 | TWD 31.50 | TWD 30.25 | 145.00K |
| 2026-06-09 | TWD 32.00 | +0.47% | TWD 31.85 | TWD 32.15 | TWD 31.55 | 16.00K |
| 2026-06-08 | TWD 31.85 | -2.00% | TWD 32.40 | TWD 32.40 | TWD 31.75 | 14.15K |
| 2026-06-05 | TWD 32.50 | +0.31% | TWD 32.50 | TWD 32.75 | TWD 32.40 | 23.00K |
| 2026-06-04 | TWD 32.40 | -0.31% | TWD 32.50 | TWD 32.60 | TWD 31.80 | 32.00K |
| 2026-06-03 | TWD 32.50 | +4.84% | TWD 31.75 | TWD 33.00 | TWD 31.00 | 129.30K |
| 2026-06-02 | TWD 31.00 | +1.97% | TWD 30.50 | TWD 31.10 | TWD 30.45 | 27.13K |
| 2026-06-01 | TWD 30.40 | +0.33% | TWD 30.45 | TWD 30.70 | TWD 30.10 | 64.20K |
| 2026-05-29 | TWD 30.30 | -1.94% | TWD 30.55 | TWD 31.05 | TWD 30.30 | 72.08K |
| 2026-05-28 | TWD 30.90 | -2.83% | TWD 31.80 | TWD 31.85 | TWD 30.80 | 86.07K |
| 2026-05-27 | TWD 31.80 | -0.78% | TWD 32.05 | TWD 32.35 | TWD 31.70 | 44.35K |