All Cosmos Bio-Tech Holding Corporation (TPE:4148)
Taiwan · Delayed Price · Currency is TWD 34.50
+0.70 (2.07%)
Sep 14, 2026, 1:30 PM CST
TPE:4148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 32.30 | 34.30 | 32.20 | 33.80 | 33.80 | 4.32% | 141,786 |
| Sep 10, 2026 | 32.85 | 33.85 | 32.15 | 32.40 | 32.40 | 4.01% | 363,307 |
| Sep 9, 2026 | 31.80 | 31.80 | 31.15 | 31.15 | 31.15 | 0.16% | 15,000 |
| Sep 8, 2026 | 31.10 | 31.30 | 31.10 | 31.10 | 31.10 | -1.74% | 10,729 |
| Sep 7, 2026 | 31.85 | 31.85 | 30.90 | 31.65 | 31.65 | -0.47% | 26,287 |
| Sep 4, 2026 | 31.75 | 31.80 | 31.35 | 31.80 | 31.80 | 1.60% | 9,000 |
| Sep 3, 2026 | 32.00 | 32.00 | 31.30 | 31.30 | 31.30 | -0.79% | 21,076 |
| Sep 2, 2026 | 31.50 | 31.80 | 31.50 | 31.55 | 31.55 | 1.61% | 16,559 |
| Sep 1, 2026 | 32.40 | 32.45 | 31.05 | 31.05 | 31.05 | -4.17% | 49,711 |
| Aug 31, 2026 | 33.10 | 33.35 | 32.40 | 32.40 | 32.40 | -2.70% | 26,560 |
| Aug 28, 2026 | 33.00 | 33.60 | 33.00 | 33.30 | 33.30 | -1.19% | 9,199 |
| Aug 27, 2026 | 33.70 | 35.05 | 32.90 | 33.70 | 33.70 | 2.43% | 199,660 |
| Aug 26, 2026 | 31.90 | 32.90 | 31.80 | 32.90 | 32.90 | 4.11% | 50,160 |
| Aug 25, 2026 | 31.90 | 31.90 | 31.40 | 31.60 | 31.60 | -0.94% | 15,739 |
| Aug 24, 2026 | 32.25 | 32.25 | 31.85 | 31.90 | 31.90 | - | 9,128 |
| Aug 21, 2026 | 31.70 | 32.00 | 31.70 | 31.90 | 31.90 | -0.31% | 13,100 |
| Aug 20, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 0.31% | 39,222 |
| Aug 19, 2026 | 31.20 | 31.90 | 31.00 | 31.90 | 31.90 | 1.75% | 13,271 |
| Aug 18, 2026 | 31.40 | 31.95 | 31.05 | 31.35 | 31.35 | -1.88% | 54,118 |
| Aug 17, 2026 | 31.30 | 31.95 | 31.20 | 31.95 | 31.95 | 0.16% | 38,421 |
| Aug 14, 2026 | 32.00 | 32.00 | 31.50 | 31.90 | 31.90 | -2.00% | 24,158 |
| Aug 13, 2026 | 33.65 | 34.50 | 31.20 | 32.55 | 32.55 | -2.11% | 169,544 |
| Aug 12, 2026 | 33.45 | 34.30 | 32.55 | 33.25 | 33.25 | 2.31% | 102,958 |
| Aug 11, 2026 | 30.95 | 33.40 | 30.80 | 32.50 | 32.50 | 6.04% | 166,245 |
| Aug 10, 2026 | 30.45 | 30.65 | 30.15 | 30.65 | 30.65 | 1.16% | 69,150 |
| Aug 7, 2026 | 30.50 | 30.65 | 30.15 | 30.30 | 30.30 | -1.62% | 57,227 |
| Aug 6, 2026 | 31.10 | 31.10 | 30.50 | 30.80 | 30.80 | -0.48% | 50,070 |
| Aug 5, 2026 | 31.00 | 31.30 | 30.80 | 30.95 | 30.95 | 0.16% | 43,107 |
| Aug 4, 2026 | 30.55 | 30.90 | 30.20 | 30.90 | 30.90 | 0.82% | 51,865 |
| Aug 3, 2026 | 29.65 | 30.65 | 29.65 | 30.65 | 30.65 | 0.16% | 11,030 |
| Jul 31, 2026 | 30.95 | 30.95 | 30.15 | 30.60 | 30.60 | 0.82% | 15,116 |
| Jul 30, 2026 | 30.35 | 30.35 | 29.40 | 30.35 | 30.35 | -0.65% | 60,100 |
| Jul 29, 2026 | 31.05 | 31.05 | 29.85 | 30.55 | 30.55 | -1.61% | 72,744 |
| Jul 28, 2026 | 31.05 | 31.05 | 30.60 | 31.05 | 31.05 | -2.05% | 27,096 |
| Jul 27, 2026 | 31.30 | 31.70 | 31.20 | 31.70 | 31.70 | 1.77% | 30,100 |
| Jul 24, 2026 | 30.80 | 31.15 | 30.65 | 31.15 | 31.15 | 0.48% | 18,330 |
| Jul 23, 2026 | 30.95 | 31.15 | 30.95 | 31.00 | 31.00 | 0.49% | 23,572 |
| Jul 22, 2026 | 30.80 | 30.85 | 30.60 | 30.85 | 30.85 | 0.65% | 31,673 |
| Jul 21, 2026 | 30.70 | 30.80 | 30.25 | 30.65 | 30.65 | 0.99% | 15,000 |
| Jul 20, 2026 | 30.90 | 30.90 | 30.00 | 30.35 | 30.35 | 1.00% | 24,250 |
| Jul 17, 2026 | 30.00 | 30.20 | 29.50 | 30.05 | 30.05 | -0.66% | 44,629 |
| Jul 16, 2026 | 30.25 | 30.25 | 29.80 | 30.25 | 30.25 | 0.33% | 36,275 |
| Jul 15, 2026 | 30.05 | 30.15 | 29.90 | 30.15 | 30.15 | 0.67% | 20,363 |
| Jul 14, 2026 | 30.05 | 30.05 | 29.55 | 29.95 | 29.95 | 1.18% | 29,200 |
| Jul 13, 2026 | 30.00 | 30.20 | 29.60 | 29.60 | 29.60 | -1.33% | 38,203 |
| Jul 9, 2026 | 30.70 | 30.70 | 29.90 | 30.00 | 30.00 | 0.33% | 18,199 |
| Jul 8, 2026 | 29.45 | 29.90 | 29.25 | 29.90 | 29.90 | 1.55% | 27,000 |
| Jul 7, 2026 | 30.90 | 31.75 | 30.05 | 30.45 | 29.45 | -1.30% | 58,062 |
| Jul 6, 2026 | 31.05 | 31.35 | 30.60 | 30.85 | 29.83 | 0.16% | 38,578 |
| Jul 3, 2026 | 30.60 | 30.95 | 30.60 | 30.80 | 29.78 | 0.98% | 40,352 |