Taiwan - Delayed Quote TWD

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

47.80

+0.60

+(1.27%)

As of 9:21:25 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	47.20	47.80	47.00	47.80	47.80	11,000
May 14, 2025	47.65	47.65	47.10	47.20	47.20	11,000
May 13, 2025	47.50	47.90	47.05	47.65	47.65	22,000
May 12, 2025	47.20	48.00	47.20	47.80	47.80	9,002
May 9, 2025	47.20	47.50	47.10	47.10	47.10	17,000
May 8, 2025	45.30	47.20	45.30	47.10	47.10	27,000
May 7, 2025	46.00	46.30	46.00	46.25	46.25	4,502
May 6, 2025	45.80	46.20	45.20	45.85	45.85	37,004
May 5, 2025	47.00	47.00	45.60	45.80	45.80	21,000
May 2, 2025	47.25	47.30	46.90	46.90	46.90	59,000
Apr 30, 2025	46.50	47.55	46.50	47.10	47.10	24,060
Apr 29, 2025	49.00	49.00	46.90	47.10	47.10	67,050
Apr 28, 2025	49.00	49.60	47.80	48.95	48.95	130,030
Apr 25, 2025	46.20	49.90	45.65	48.70	48.70	264,360
Apr 24, 2025	48.70	48.70	45.35	46.70	46.70	142,003
Apr 23, 2025	45.00	47.35	44.30	44.35	44.35	247,004
Apr 22, 2025	40.75	43.45	40.75	43.45	43.45	117,000
Apr 21, 2025	39.20	40.20	39.20	39.50	39.50	7,000
Apr 18, 2025	38.45	40.25	38.45	40.15	40.15	19,000
Apr 17, 2025	40.05	40.05	38.50	38.80	38.80	5,000
Apr 16, 2025	38.40	40.50	38.40	39.00	39.00	15,000
Apr 15, 2025	40.50	41.45	40.15	40.15	40.15	32,000
Apr 14, 2025	38.50	40.95	38.50	39.95	39.95	38,000
Apr 11, 2025	36.45	38.50	36.45	38.50	38.50	35,000
Apr 10, 2025	36.65	36.75	35.65	36.75	36.75	33,000
Apr 9, 2025	36.50	36.50	33.45	33.45	33.45	51,003
Apr 8, 2025	37.55	38.50	36.00	37.15	37.15	69,297
Apr 7, 2025	37.55	38.80	37.55	37.55	37.55	70,003
Apr 2, 2025	41.75	42.40	41.70	41.70	41.70	11,062
Apr 1, 2025	41.50	42.80	41.50	42.00	42.00	26,000
Mar 31, 2025	42.90	42.90	42.05	42.20	42.20	19,000
Mar 28, 2025	44.30	44.85	43.40	43.90	43.90	43,000
Mar 27, 2025	43.90	43.90	43.75	43.75	43.75	3,000
Mar 26, 2025	43.60	43.95	43.55	43.95	43.95	8,000
Mar 25, 2025	44.00	44.30	43.70	43.70	43.70	7,000
Mar 24, 2025	43.70	44.00	43.45	44.00	44.00	33,000
Mar 21, 2025	44.30	44.45	43.60	43.70	43.70	65,000
Mar 20, 2025	45.05	45.55	44.35	44.35	44.35	28,000
Mar 19, 2025	45.30	45.50	44.90	44.90	44.90	42,000
Mar 18, 2025	44.80	46.60	44.80	45.65	45.65	17,000
Mar 17, 2025	45.50	45.50	45.45	45.50	45.50	4,000
Mar 14, 2025	45.40	46.00	45.40	45.90	45.90	7,000
Mar 13, 2025	46.30	46.30	45.00	45.20	45.20	19,000
Mar 12, 2025	46.65	46.65	45.05	46.05	46.05	18,000
Mar 11, 2025	44.40	45.75	44.35	45.60	45.60	15,000
Mar 10, 2025	45.50	45.50	44.00	44.80	44.80	48,000
Mar 7, 2025	45.55	45.70	45.45	45.50	45.50	28,000
Mar 6, 2025	46.00	46.00	45.75	45.90	45.90	6,000
Mar 5, 2025	46.35	46.35	46.10	46.10	46.10	13,000
Mar 4, 2025	46.05	46.80	45.90	46.05	46.05	24,000
Mar 3, 2025	46.25	46.30	46.25	46.30	46.30	2,000
Feb 27, 2025	46.50	47.10	46.45	46.45	46.45	17,000
Feb 26, 2025	47.30	47.40	46.80	46.80	46.80	7,000
Feb 25, 2025	46.60	47.10	46.60	46.90	46.90	4,000
Feb 24, 2025	47.50	47.50	46.70	46.70	46.70	9,000
Feb 21, 2025	47.70	47.75	46.10	46.65	46.65	26,010
Feb 20, 2025	47.45	47.45	46.90	47.40	47.40	34,290
Feb 19, 2025	46.40	47.15	46.40	46.90	46.90	23,000
Feb 18, 2025	46.35	46.80	46.30	46.40	46.40	23,000
Feb 17, 2025	46.80	46.90	46.30	46.30	46.30	10,000
Feb 14, 2025	46.50	46.70	46.00	46.30	46.30	35,000
Feb 13, 2025	46.75	46.75	46.40	46.60	46.60	21,120
Feb 12, 2025	47.00	47.00	46.10	46.70	46.70	11,000
Feb 11, 2025	45.95	46.70	45.95	46.05	46.05	58,030
Feb 10, 2025	47.35	47.70	47.10	47.20	47.20	32,000
Feb 7, 2025	48.85	48.85	48.00	48.05	48.05	41,000
Feb 6, 2025	49.45	49.45	48.00	48.45	48.45	25,005
Feb 5, 2025	47.55	48.30	47.50	47.80	47.80	21,000
Feb 4, 2025	47.35	48.30	46.90	47.55	47.55	60,000
Feb 3, 2025	48.35	48.35	47.45	47.60	47.60	17,000
Jan 22, 2025	48.80	48.80	48.80	48.80	48.80	6,000
Jan 21, 2025	48.50	48.50	48.30	48.30	48.30	10,222
Jan 20, 2025	48.40	48.60	48.30	48.60	48.60	14,000
Jan 17, 2025	48.70	48.70	48.30	48.30	48.30	5,000
Jan 16, 2025	48.70	49.00	48.70	49.00	49.00	3,000
Jan 15, 2025	48.15	48.65	48.15	48.45	48.45	10,000
Jan 14, 2025	48.30	48.70	48.00	48.70	48.70	16,000
Jan 13, 2025	50.20	50.20	48.50	48.50	48.50	53,000
Jan 10, 2025	50.10	51.50	48.65	49.40	49.40	78,000
Jan 9, 2025	49.95	49.95	49.15	49.35	49.35	18,245
Jan 8, 2025	50.10	50.10	49.20	49.70	49.70	36,000
Jan 7, 2025	49.80	49.85	49.05	49.45	49.45	72,000
Jan 6, 2025	49.15	49.80	48.60	49.50	49.50	36,000
Jan 3, 2025	48.25	49.35	48.15	49.00	49.00	39,497
Jan 2, 2025	48.00	48.90	47.70	48.00	48.00	55,000
Dec 31, 2024	47.50	50.30	46.80	48.00	48.00	322,003
Dec 30, 2024	46.60	47.85	46.60	47.15	47.15	24,000
Dec 27, 2024	46.80	46.80	46.00	46.00	46.00	7,004
Dec 26, 2024	47.60	47.60	46.10	46.10	46.10	11,160
Dec 25, 2024	46.20	46.80	46.00	46.45	46.45	12,000
Dec 24, 2024	46.25	48.50	46.00	46.20	46.20	38,000
Dec 23, 2024	44.80	46.20	44.80	46.10	46.10	24,000
Dec 20, 2024	45.40	45.90	45.30	45.40	45.40	21,009
Dec 19, 2024	46.40	47.70	45.30	45.55	45.55	39,006
Dec 18, 2024	46.55	46.80	46.40	46.40	46.40	23,000
Dec 17, 2024	47.95	48.25	47.00	47.00	47.00	18,006
Dec 16, 2024	46.15	47.70	46.15	47.40	47.40	32,000
Dec 13, 2024	47.20	47.20	46.55	46.60	46.60	22,000
Dec 12, 2024	47.25	47.35	47.20	47.35	47.35	4,000
Dec 11, 2024	47.10	47.90	46.60	46.80	46.80	55,007
Dec 10, 2024	49.60	49.60	48.00	48.25	48.25	65,098
Dec 9, 2024	50.30	50.30	49.50	49.60	49.60	37,009
Dec 6, 2024	49.75	50.30	49.65	50.00	50.00	15,000
Dec 5, 2024	49.00	50.90	48.85	49.75	49.75	38,000
Dec 4, 2024	49.30	50.70	48.80	49.00	49.00	68,097
Dec 3, 2024	49.50	50.30	49.50	49.60	49.60	47,007
Dec 2, 2024	49.10	50.20	49.10	49.75	49.75	34,000
Nov 29, 2024	49.60	51.00	49.20	49.60	49.60	26,000
Nov 28, 2024	50.60	50.60	49.65	49.80	49.80	23,000
Nov 27, 2024	51.10	51.80	50.60	50.60	50.60	25,000
Nov 26, 2024	50.00	51.30	49.60	51.10	51.10	31,000
Nov 25, 2024	51.40	51.40	50.20	50.20	50.20	58,000
Nov 22, 2024	53.50	53.50	51.20	51.30	51.30	85,000
Nov 21, 2024	53.10	53.70	52.50	52.50	52.50	47,000
Nov 20, 2024	53.10	53.10	53.10	53.10	53.10	152,106
Nov 19, 2024	55.40	55.40	53.70	53.70	53.70	55,000
Nov 18, 2024	56.00	56.00	54.00	54.60	54.60	137,000
Nov 15, 2024	53.50	55.80	53.50	55.30	55.30	210,010
Nov 14, 2024	54.90	55.00	53.20	53.50	53.50	95,009
Nov 13, 2024	51.90	55.40	51.60	53.90	53.90	388,125
Nov 12, 2024	52.90	52.90	51.60	51.90	51.90	50,002
Nov 11, 2024	51.90	52.80	51.50	52.20	52.20	55,000
Nov 8, 2024	52.00	53.00	51.70	52.20	52.20	113,000
Nov 7, 2024	52.40	52.40	50.90	51.50	51.50	31,000
Nov 6, 2024	52.30	52.30	51.30	52.10	52.10	34,000
Nov 5, 2024	52.00	52.10	50.50	51.70	51.70	39,005
Nov 4, 2024	52.70	52.70	51.60	52.00	52.00	111,000
Nov 1, 2024	51.70	52.80	51.20	51.50	51.50	87,005
Oct 30, 2024	50.60	52.90	50.50	52.90	52.90	280,267
Oct 29, 2024	48.15	53.00	48.15	50.90	50.90	447,000
Oct 28, 2024	46.75	50.50	45.85	48.40	48.40	333,018
Oct 25, 2024	45.70	46.75	45.70	45.95	45.95	43,000
Oct 24, 2024	45.50	46.80	45.50	45.90	45.90	70,000
Oct 23, 2024	45.00	45.75	44.80	45.25	45.25	29,000
Oct 22, 2024	45.40	45.50	45.25	45.25	45.25	7,000
Oct 21, 2024	45.05	46.00	44.80	45.15	45.15	23,000
Oct 18, 2024	44.70	45.20	44.70	45.05	45.05	16,000
Oct 17, 2024	44.65	44.70	44.50	44.70	44.70	18,000
Oct 16, 2024	44.60	45.00	44.55	44.65	44.65	20,018
Oct 15, 2024	45.05	45.25	44.95	45.00	45.00	25,000
Oct 14, 2024	45.30	45.80	45.05	45.05	45.05	44,018
Oct 11, 2024	45.30	46.60	45.30	45.75	45.75	84,000
Oct 9, 2024	46.80	46.80	45.50	46.55	46.55	21,400
Oct 8, 2024	46.55	46.70	46.25	46.40	46.40	23,000
Oct 7, 2024	46.65	46.65	45.85	46.45	46.45	25,000
Oct 4, 2024	45.50	46.55	45.15	46.15	46.15	40,000
Oct 1, 2024	46.10	46.80	45.50	45.90	45.90	72,000
Sep 30, 2024	47.50	47.50	46.30	46.45	46.45	28,000
Sep 27, 2024	46.50	46.95	46.50	46.55	46.55	4,000
Sep 26, 2024	46.80	46.80	46.00	46.40	46.40	39,000
Sep 25, 2024	46.70	46.70	46.20	46.60	46.60	17,000
Sep 24, 2024	47.65	47.65	46.40	46.70	46.70	118,000
Sep 23, 2024	47.70	47.70	46.40	47.30	47.30	57,000
Sep 20, 2024	48.00	48.05	47.35	47.70	47.70	20,017
Sep 19, 2024	47.75	47.75	47.00	47.50	47.50	49,000
Sep 18, 2024	46.80	47.75	46.80	47.05	47.05	60,000
Sep 16, 2024	46.40	47.20	46.40	46.80	46.80	101,451
Sep 13, 2024	46.50	46.50	46.20	46.40	46.40	22,000
Sep 12, 2024	46.20	46.45	45.80	46.20	46.20	23,000
Sep 11, 2024	46.45	46.45	45.85	46.20	46.20	26,000
Sep 10, 2024	47.00	47.00	45.25	45.80	45.80	55,000
Sep 9, 2024	44.20	45.65	44.20	45.25	45.25	64,000
Sep 6, 2024	45.60	45.60	44.45	45.05	45.05	14,000
Sep 5, 2024	45.35	45.60	44.15	44.45	44.45	45,000
Sep 4, 2024	44.60	45.95	44.10	44.10	44.10	66,000
Sep 3, 2024	47.00	47.00	45.65	46.10	46.10	15,018
Sep 2, 2024	46.00	46.00	45.55	45.85	45.85	9,000
Aug 30, 2024	45.55	45.85	45.30	45.30	45.30	21,000
Aug 29, 2024	45.45	45.45	45.25	45.45	45.45	7,000
Aug 28, 2024	46.50	46.50	45.50	46.00	46.00	9,000
Aug 27, 2024	45.70	46.25	45.70	46.15	46.15	4,018
Aug 26, 2024	46.55	47.45	45.75	45.85	45.85	32,000
Aug 23, 2024	46.25	46.50	45.50	46.50	46.50	22,537
Aug 22, 2024	44.55	46.70	44.55	46.00	46.00	44,000
Aug 21, 2024	45.00	45.95	44.50	45.75	45.75	96,000
Aug 20, 2024	44.05	45.20	44.05	44.05	44.05	54,000
Aug 19, 2024	45.10	45.10	44.05	44.05	44.05	38,000
Aug 16, 2024	44.75	45.40	44.60	44.65	44.65	34,000
Aug 15, 2024	46.35	46.35	45.00	45.00	45.00	41,000
Aug 14, 2024	46.95	46.95	45.00	45.75	45.75	92,000
Aug 13, 2024	46.00	47.30	45.90	46.00	46.00	44,000
Aug 12, 2024	46.95	47.70	46.00	46.80	46.80	85,000
Aug 9, 2024	47.30	47.30	46.00	46.05	46.05	18,000
Aug 8, 2024	47.15	47.15	46.80	46.80	46.80	2,000
Aug 7, 2024	45.95	46.85	45.70	46.80	46.80	21,000
Aug 6, 2024	46.00	46.00	45.00	45.30	45.30	31,000
Aug 5, 2024	45.45	46.95	44.90	46.00	46.00	31,000
Aug 2, 2024	46.00	47.80	46.00	47.40	47.40	55,000
Aug 1, 2024	46.45	47.80	46.35	47.40	47.40	36,000
Jul 31, 2024	45.60	46.10	45.50	46.00	46.00	23,017
Jul 30, 2024	45.95	46.00	45.50	45.60	45.60	13,000
Jul 29, 2024	46.00	46.00	45.70	45.70	45.70	8,000
Jul 26, 2024	47.30	47.30	45.35	46.40	46.40	32,003
Jul 23, 2024	45.00	47.35	45.00	46.20	46.20	57,000
Jul 22, 2024	46.35	46.35	45.00	45.00	45.00	81,000
Jul 19, 2024	47.65	47.65	46.80	47.05	47.05	54,000
Jul 18, 2024	46.65	47.50	46.50	46.90	46.90	24,000
Jul 17, 2024	47.05	47.35	47.00	47.00	47.00	38,000
Jul 16, 2024	48.05	48.05	47.05	47.05	47.05	25,022
Jul 15, 2024	47.50	48.30	47.15	48.05	48.05	21,000
Jul 12, 2024	47.25	47.55	46.75	47.50	47.50	36,030
Jul 11, 2024	1 Dividend
Jul 11, 2024	48.25	48.25	47.50	47.80	47.80	37,000
Jul 10, 2024	48.75	48.75	48.00	48.40	47.40	63,100
Jul 9, 2024	49.35	49.90	48.60	49.35	48.33	46,000
Jul 8, 2024	50.00	50.60	49.40	49.40	48.38	51,000
Jul 5, 2024	49.55	50.50	48.95	50.50	49.46	42,000
Jul 4, 2024	49.00	49.35	49.00	49.30	48.28	11,006
Jul 3, 2024	48.60	49.30	48.60	49.30	48.28	36,000
Jul 2, 2024	48.30	49.10	48.20	48.60	47.60	30,000
Jul 1, 2024	48.30	48.60	48.30	48.40	47.40	14,048
Jun 28, 2024	49.05	49.05	48.45	48.50	47.50	19,012
Jun 27, 2024	48.85	49.20	48.25	48.40	47.40	46,002
Jun 26, 2024	49.50	49.70	49.20	49.25	48.23	70,000
Jun 25, 2024	50.60	50.60	49.45	49.50	48.48	33,020
Jun 24, 2024	50.00	50.70	49.80	49.90	48.87	44,000
Jun 21, 2024	49.85	50.70	49.60	50.70	49.65	47,000
Jun 20, 2024	49.75	50.20	49.65	49.85	48.82	35,060
Jun 19, 2024	51.10	51.30	49.60	50.10	49.06	55,000
Jun 18, 2024	49.80	51.20	49.65	51.00	49.95	49,000
Jun 17, 2024	50.30	50.30	49.45	49.80	48.77	25,000
Jun 14, 2024	49.50	49.65	49.45	49.45	48.43	22,000
Jun 13, 2024	49.80	49.80	49.50	49.65	48.62	16,000
Jun 12, 2024	50.50	50.50	50.00	50.00	48.97	28,000
Jun 11, 2024	51.10	51.40	50.30	50.70	49.65	33,000
Jun 7, 2024	50.40	50.90	50.30	50.90	49.85	76,000
Jun 6, 2024	50.00	50.30	50.00	50.30	49.26	29,000
Jun 5, 2024	50.40	50.40	49.90	50.00	48.97	27,000
Jun 4, 2024	49.70	50.20	49.70	49.90	48.87	72,000
Jun 3, 2024	50.70	50.70	49.85	49.85	48.82	23,092
May 31, 2024	50.70	50.70	49.90	50.40	49.36	38,000
May 30, 2024	50.40	50.50	50.10	50.40	49.36	27,000
May 29, 2024	50.10	50.90	49.70	50.40	49.36	57,000
May 28, 2024	50.20	50.20	50.00	50.00	48.97	28,000
May 27, 2024	51.70	51.70	50.00	50.60	49.55	31,000
May 24, 2024	52.20	52.20	50.50	50.50	49.46	26,000
May 23, 2024	50.60	51.70	50.60	51.10	50.04	49,000
May 22, 2024	51.10	51.90	51.00	51.00	49.95	63,000
May 21, 2024	52.60	52.60	51.00	51.10	50.04	58,000
May 20, 2024	50.80	52.50	50.80	52.00	50.93	100,000
May 17, 2024	51.80	51.80	50.80	50.90	49.85	60,031
May 16, 2024	51.70	51.80	51.00	51.50	50.44	64,000
May 15, 2024	51.90	51.90	50.00	51.50	50.44	72,000

6534.TW CH Biotech R&D Co., Ltd.

78.00

0.00%

6508.TWO Huikwang Corporation

28.45

-1.04%

1712.TW Sinon Corporation

42.00

-0.83%

1722.TW Taiwan Fertilizer Co., Ltd.

54.60

-0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers