All Cosmos Bio-Tech Holding Corporation (TPE:4148)
Taiwan · Delayed Price · Currency is TWD 41.90
-0.10 (-0.24%)
Aug 29, 2025, 1:38 PM CST
TPE:4148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.60 | 42.00 | 41.40 | 42.00 | 42.00 | - | 11,000 |
| Aug 28, 2025 | 41.25 | 42.30 | 41.25 | 42.00 | 42.00 | 1.57% | 9,439 |
| Aug 27, 2025 | 42.50 | 42.50 | 41.30 | 41.35 | 41.35 | -0.60% | 19,303 |
| Aug 26, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | - | 14,847 |
| Aug 25, 2025 | 41.25 | 42.30 | 41.25 | 41.60 | 41.60 | -0.83% | 5,047 |
| Aug 22, 2025 | 42.00 | 43.40 | 41.00 | 41.95 | 41.95 | -0.59% | 27,623 |
| Aug 21, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 0.84% | 3,300 |
| Aug 20, 2025 | 42.20 | 42.95 | 41.85 | 41.85 | 41.85 | -3.35% | 17,920 |
| Aug 19, 2025 | 42.95 | 43.30 | 41.50 | 43.30 | 43.30 | 2.24% | 24,494 |
| Aug 18, 2025 | 43.00 | 43.00 | 42.30 | 42.35 | 42.35 | -1.97% | 17,029 |
| Aug 15, 2025 | 43.75 | 43.75 | 43.20 | 43.20 | 43.20 | -0.46% | 2,200 |
| Aug 14, 2025 | 42.55 | 43.70 | 42.20 | 43.40 | 43.40 | -0.71% | 25,701 |
| Aug 13, 2025 | 43.90 | 43.90 | 43.43 | 43.71 | 43.21 | 0.21% | 17,902 |
| Aug 12, 2025 | 43.81 | 43.86 | 43.62 | 43.62 | 43.12 | - | 6,300 |
| Aug 11, 2025 | 44.24 | 44.24 | 43.62 | 43.62 | 43.12 | -1.09% | 4,200 |
| Aug 8, 2025 | 43.62 | 44.10 | 43.29 | 44.10 | 43.59 | 1.10% | 8,400 |
| Aug 7, 2025 | 43.76 | 44.00 | 43.62 | 43.62 | 43.12 | 0.67% | 22,050 |
| Aug 6, 2025 | 42.19 | 43.38 | 42.00 | 43.33 | 42.84 | 2.70% | 64,050 |
| Aug 5, 2025 | 43.05 | 43.05 | 42.19 | 42.19 | 41.71 | -2.11% | 12,600 |
| Aug 4, 2025 | 41.71 | 43.10 | 41.71 | 43.10 | 42.60 | 0.35% | 2,100 |
| Aug 1, 2025 | 41.52 | 42.95 | 41.52 | 42.95 | 42.49 | 0.33% | 9,503 |
| Jul 31, 2025 | 43.05 | 43.43 | 42.10 | 42.81 | 42.32 | 0.23% | 10,500 |
| Jul 30, 2025 | 42.19 | 42.76 | 42.19 | 42.71 | 42.23 | 1.23% | 10,524 |
| Jul 29, 2025 | 42.29 | 44.29 | 42.19 | 42.19 | 41.71 | 1.15% | 16,078 |
| Jul 28, 2025 | 41.62 | 42.38 | 41.62 | 41.71 | 41.24 | 0.22% | 6,300 |
| Jul 25, 2025 | 41.90 | 41.90 | 41.38 | 41.62 | 41.14 | 2.71% | 4,200 |
| Jul 24, 2025 | 41.29 | 41.29 | 40.52 | 40.52 | 40.06 | -0.83% | 6,305 |
| Jul 23, 2025 | 40.95 | 41.05 | 40.86 | 40.86 | 40.39 | 0.71% | 7,350 |
| Jul 22, 2025 | 41.62 | 42.38 | 40.48 | 40.57 | 40.11 | -3.08% | 28,350 |
| Jul 21, 2025 | 43.67 | 43.67 | 41.57 | 41.86 | 41.38 | -0.78% | 14,700 |
| Jul 18, 2025 | 43.00 | 43.00 | 41.38 | 42.19 | 41.71 | 1.61% | 11,550 |
| Jul 17, 2025 | 42.10 | 42.10 | 41.52 | 41.52 | 41.05 | -2.70% | 4,200 |
| Jul 16, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.18 | - | - |
| Jul 15, 2025 | 41.43 | 42.67 | 41.43 | 42.67 | 42.18 | 1.84% | 2,205 |
| Jul 14, 2025 | 42.81 | 42.81 | 41.90 | 41.90 | 41.43 | -1.69% | 3,150 |
| Jul 11, 2025 | 41.67 | 43.62 | 41.67 | 42.62 | 42.13 | 0.57% | 7,350 |
| Jul 10, 2025 | 40.67 | 42.86 | 40.67 | 42.38 | 41.90 | 5.95% | 44,100 |
| Jul 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | - |
| Jul 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | 0.13% | 1,050 |
| Jul 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.50 | - | - |
| Jul 4, 2025 | 40.00 | 40.00 | 39.05 | 39.95 | 39.50 | -2.44% | 13,650 |
| Jul 3, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.48 | - | 2,100 |
| Jul 2, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.48 | - | - |
| Jul 1, 2025 | 41.43 | 41.43 | 40.24 | 40.95 | 40.48 | 2.25% | 10,500 |
| Jun 30, 2025 | 41.81 | 41.81 | 40.00 | 40.05 | 39.59 | -3.21% | 14,700 |
| Jun 27, 2025 | 41.29 | 41.38 | 41.29 | 41.38 | 40.91 | 0.22% | 4,200 |
| Jun 26, 2025 | 39.33 | 41.29 | 39.33 | 41.29 | 40.81 | 2.97% | 12,768 |
| Jun 25, 2025 | 40.62 | 40.67 | 40.10 | 40.10 | 39.64 | -0.47% | 8,400 |
| Jun 24, 2025 | 39.33 | 40.57 | 39.33 | 40.29 | 39.82 | 3.04% | 14,700 |
| Jun 23, 2025 | 40.38 | 40.38 | 38.48 | 39.10 | 38.65 | -3.62% | 27,300 |