All Cosmos Bio-Tech

4148
🏛️ taiwan →
39.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.15 39.70 39.10 39.10 0.0M
2025-09-25 39.30 39.55 39.10 39.10 0.0M
2025-09-24 39.65 39.65 39.40 39.40 0.0M
2025-09-23 40.90 40.90 39.10 39.35 0.0M
2025-09-22 39.85 39.90 39.60 39.60 0.0M
2025-09-19 39.75 40.00 39.30 39.30 0.0M
2025-09-18 39.60 40.70 39.55 39.85 0.0M
2025-09-17 39.60 40.00 39.45 39.45 0.0M
2025-09-16 39.50 40.00 39.50 39.55 0.0M
2025-09-15 40.00 40.00 39.50 39.50 0.0M
2025-09-12 39.85 41.00 39.85 40.00 0.1M
2025-09-11 42.10 42.10 39.00 39.85 0.2M
2025-09-10 41.85 41.85 41.00 41.10 0.0M
2025-09-09 42.25 42.50 41.85 41.85 0.0M
2025-09-08 41.70 42.70 41.70 41.90 0.0M
2025-09-05 41.65 42.05 41.65 41.70 0.0M
2025-09-04 41.70 41.70 41.70 41.70 0.0M
2025-09-03 42.25 42.25 41.20 41.70 0.0M
2025-09-02 41.80 42.30 41.05 41.40 0.0M
2025-09-01 41.90 42.20 41.80 41.85 0.0M
2025-08-29 41.60 42.00 41.40 41.90 0.0M
2025-08-28 41.25 42.30 41.25 42.00 0.0M
2025-08-27 42.50 42.50 41.30 41.35 0.0M
2025-08-26 42.00 42.00 41.60 41.60 0.0M
2025-08-25 41.25 42.30 41.25 41.60 0.0M
2025-08-22 42.00 43.40 41.00 41.95 0.0M
2025-08-21 42.00 42.20 42.00 42.20 0.0M
2025-08-20 42.20 42.95 41.85 41.85 0.0M
2025-08-19 42.95 43.30 41.50 43.30 0.0M
2025-08-18 43.00 43.00 42.30 42.35 0.0M
2025-08-15 43.75 43.75 43.20 43.20 0.0M
2025-08-14 42.55 43.70 42.20 43.40 0.0M
2025-08-13 43.91 43.91 43.43 43.71 0.0M
2025-08-12 43.81 43.86 43.62 43.62 0.0M
2025-08-11 44.24 44.24 43.62 43.62 0.0M
2025-08-08 43.62 44.10 43.29 44.10 0.0M
2025-08-07 43.76 44.00 43.62 43.62 0.0M
2025-08-06 44.30 45.55 44.10 45.50 0.1M
2025-08-05 45.20 45.20 44.30 44.30 0.0M
2025-08-04 43.80 45.25 43.80 45.25 0.0M
2025-08-01 43.60 45.10 43.60 45.10 0.0M
2025-07-31 45.20 45.60 44.20 44.95 0.0M
2025-07-30 44.30 44.90 44.30 44.85 0.0M
2025-07-29 44.40 46.50 44.30 44.30 0.0M
2025-07-28 43.70 44.50 43.70 43.80 0.0M
2025-07-25 44.00 44.00 43.45 43.70 0.0M
2025-07-24 43.35 43.35 42.55 42.55 0.0M
2025-07-23 43.00 43.10 42.90 42.90 0.0M
2025-07-22 43.70 44.50 42.50 42.60 0.0M
2025-07-21 45.85 45.85 43.65 43.95 0.0M
2025-07-18 45.15 45.15 43.45 44.30 0.0M
2025-07-17 44.20 44.20 43.60 43.60 0.0M
2025-07-15 43.50 44.80 43.50 44.80 0.0M
2025-07-14 44.95 44.95 44.00 44.00 0.0M
2025-07-11 43.75 45.80 43.75 44.75 0.0M
2025-07-10 42.70 45.00 42.70 44.50 0.0M
2025-07-08 42.00 42.00 42.00 42.00 0.0M
2025-07-04 42.00 42.00 41.00 41.95 0.0M
2025-07-03 43.00 43.00 43.00 43.00 0.0M
2025-07-01 43.50 43.50 42.25 43.00 0.0M
2025-06-30 43.90 43.90 42.00 42.05 0.0M
2025-06-27 43.35 43.45 43.35 43.45 0.0M
2025-06-26 41.30 43.35 41.30 43.35 0.0M
2025-06-25 42.65 42.70 42.10 42.10 0.0M
2025-06-24 41.30 42.60 41.30 42.30 0.0M
2025-06-23 42.40 42.40 40.40 41.05 0.0M
2025-06-20 43.40 43.40 41.65 42.60 0.0M
2025-06-19 46.00 46.00 43.15 43.40 0.0M
2025-06-18 46.20 46.35 46.00 46.00 0.0M
2025-06-17 46.50 46.50 45.35 45.70 0.0M
2025-06-16 45.85 45.85 45.30 45.30 0.0M
2025-06-13 46.00 46.80 45.00 45.00 0.0M
2025-06-12 45.90 45.90 45.45 45.75 0.0M
2025-06-11 46.15 46.15 45.65 45.90 0.0M
2025-06-10 47.00 47.00 46.15 46.15 0.0M
2025-06-05 46.95 46.95 45.55 46.40 0.0M
2025-06-04 47.10 47.60 46.00 46.80 0.0M
2025-06-03 47.20 47.20 46.65 46.80 0.0M
2025-06-02 47.90 47.90 46.60 46.80 0.0M
2025-05-29 47.80 47.80 47.70 47.70 0.0M
2025-05-28 47.70 47.95 47.60 47.70 0.0M
2025-05-27 47.10 47.80 46.50 47.40 0.0M
2025-05-26 47.90 49.20 47.50 47.95 0.0M
2025-05-23 48.70 48.70 47.10 47.70 0.0M
2025-05-22 47.80 48.00 47.05 47.05 0.0M
2025-05-21 47.25 47.80 47.25 47.65 0.0M
2025-05-20 47.40 47.40 46.75 47.25 0.1M
2025-05-19 47.70 47.70 46.75 46.75 0.2M
2025-05-16 47.80 48.00 47.00 47.40 0.0M
2025-05-15 47.20 47.80 46.90 47.30 0.0M
2025-05-14 47.65 47.65 47.10 47.20 0.0M
2025-05-13 47.50 47.90 47.05 47.65 0.0M
2025-05-12 47.20 48.00 47.20 47.80 0.0M
2025-05-09 47.20 47.50 47.10 47.10 0.0M
2025-05-08 45.30 47.20 45.30 47.10 0.0M
2025-05-07 46.00 46.30 46.00 46.25 0.0M
2025-05-06 45.80 46.20 45.20 45.85 0.0M
2025-05-05 47.00 47.00 45.60 45.80 0.0M
2025-05-02 47.25 47.30 46.90 46.90 0.1M
2025-04-30 46.50 47.55 46.50 47.10 0.0M
2025-04-29 49.00 49.00 46.90 47.10 0.1M
2025-04-28 49.00 49.60 47.80 48.95 0.1M
2025-04-25 46.20 49.90 45.65 48.70 0.3M
2025-04-24 48.70 48.70 45.35 46.70 0.1M
2025-04-23 45.00 47.35 44.30 44.35 0.2M
2025-04-22 40.75 43.45 40.75 43.45 0.1M
2025-04-21 39.20 40.20 39.20 39.50 0.0M
2025-04-18 38.45 40.25 38.45 40.15 0.0M
2025-04-17 40.05 40.05 38.50 38.80 0.0M
2025-04-16 38.40 40.50 38.40 39.00 0.0M
2025-04-15 40.50 41.45 40.15 40.15 0.0M
2025-04-14 38.50 40.95 38.50 39.95 0.0M
2025-04-11 36.45 38.50 36.45 38.50 0.0M
2025-04-10 36.65 36.75 35.65 36.75 0.0M
2025-04-09 36.50 36.50 33.45 33.45 0.1M
2025-04-08 37.55 38.50 36.00 37.15 0.1M
2025-04-07 37.55 38.80 37.55 37.55 0.1M
2025-04-02 41.75 42.40 41.70 41.70 0.0M
2025-04-01 41.50 42.80 41.50 42.00 0.0M
2025-03-31 42.90 42.90 42.05 42.20 0.0M
2025-03-28 44.30 44.85 43.40 43.90 0.0M
2025-03-27 43.90 43.90 43.75 43.75 0.0M
2025-03-26 43.60 43.95 43.55 43.95 0.0M
2025-03-25 44.00 44.30 43.70 43.70 0.0M
2025-03-24 43.70 44.00 43.45 44.00 0.0M
2025-03-21 44.30 44.45 43.60 43.70 0.1M
2025-03-20 45.05 45.55 44.35 44.35 0.0M
2025-03-19 45.30 45.50 44.90 44.90 0.0M
2025-03-18 44.80 46.60 44.80 45.65 0.0M
2025-03-17 45.50 45.50 45.45 45.50 0.0M
2025-03-14 45.40 46.00 45.40 45.90 0.0M
2025-03-13 46.30 46.30 45.00 45.20 0.0M
2025-03-12 46.65 46.65 45.05 46.05 0.0M
2025-03-11 44.40 45.75 44.35 45.60 0.0M
2025-03-10 45.50 45.50 44.00 44.80 0.0M
2025-03-07 45.55 45.70 45.45 45.50 0.0M
2025-03-06 46.00 46.00 45.75 45.90 0.0M
2025-03-05 46.35 46.35 46.10 46.10 0.0M
2025-03-04 46.05 46.80 45.90 46.05 0.0M
2025-03-03 46.25 46.30 46.25 46.30 0.0M
2025-02-27 46.50 47.10 46.45 46.45 0.0M
2025-02-26 47.30 47.40 46.80 46.80 0.0M
2025-02-25 46.60 47.10 46.60 46.90 0.0M
2025-02-24 47.50 47.50 46.70 46.70 0.0M
2025-02-21 47.70 47.75 46.10 46.65 0.0M
2025-02-20 47.45 47.45 46.90 47.40 0.0M
2025-02-19 46.40 47.15 46.40 46.90 0.0M
2025-02-18 46.35 46.80 46.30 46.40 0.0M
2025-02-17 46.80 46.90 46.30 46.30 0.0M
2025-02-14 46.50 46.70 46.00 46.30 0.0M
2025-02-13 46.75 46.75 46.40 46.60 0.0M
2025-02-12 47.00 47.00 46.10 46.70 0.0M
2025-02-11 45.95 46.70 45.95 46.05 0.1M
2025-02-10 47.35 47.70 47.10 47.20 0.0M
2025-02-07 48.85 48.85 48.00 48.05 0.0M
2025-02-06 49.45 49.45 48.00 48.45 0.0M
2025-02-05 47.55 48.30 47.50 47.80 0.0M
2025-02-04 47.35 48.30 46.90 47.55 0.1M
2025-02-03 48.35 48.35 47.45 47.60 0.0M
2025-01-22 48.80 48.80 48.80 48.80 0.0M
2025-01-21 48.50 48.50 48.30 48.30 0.0M
2025-01-20 48.40 48.60 48.30 48.60 0.0M
2025-01-17 48.70 48.70 48.30 48.30 0.0M
2025-01-16 48.70 49.00 48.70 49.00 0.0M
2025-01-15 48.15 48.65 48.15 48.45 0.0M
2025-01-14 48.30 48.70 48.00 48.70 0.0M
2025-01-13 50.20 50.20 48.50 48.50 0.1M
2025-01-10 50.10 51.50 48.65 49.40 0.1M
2025-01-09 49.95 49.95 49.15 49.35 0.0M
2025-01-08 50.10 50.10 49.20 49.70 0.0M
2025-01-07 49.80 49.85 49.05 49.45 0.1M
2025-01-06 49.15 49.80 48.60 49.50 0.0M
2025-01-03 48.25 49.35 48.15 49.00 0.0M
2025-01-02 48.00 48.90 47.70 48.00 0.1M