Cosmo Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 206.00 | 211.50 | 198.50 | 211.50 | 211.50 | 1,274,236 |
| 2026-10-15 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 309,200 |
| 2026-10-14 | 240.00 | 245.00 | 213.50 | 213.50 | 213.50 | 1,252,923 |
| 2026-10-13 | 217.00 | 239.50 | 217.00 | 237.00 | 237.00 | 2,429,504 |
| 2026-10-12 | 205.00 | 218.00 | 205.00 | 218.00 | 218.00 | 1,215,601 |
| 2026-10-08 | 180.50 | 198.50 | 180.00 | 198.50 | 198.50 | 1,576,971 |
| 2026-10-07 | 165.00 | 183.50 | 164.50 | 180.50 | 180.50 | 10,149,761 |
| 2026-10-06 | 160.00 | 170.50 | 157.50 | 170.50 | 170.50 | 6,721,173 |
| 2026-10-05 | 150.00 | 155.00 | 145.00 | 155.00 | 155.00 | 4,537,796 |
| 2026-10-02 | 130.50 | 141.00 | 130.50 | 141.00 | 141.00 | 2,447,210 |
| 2026-10-01 | 128.00 | 136.00 | 127.00 | 128.50 | 128.50 | 5,228,707 |
| 2026-09-30 | 115.00 | 124.50 | 115.00 | 124.50 | 124.50 | 3,183,051 |
| 2026-09-29 | 119.50 | 119.50 | 112.50 | 113.50 | 113.50 | 2,195,768 |
| 2026-09-24 | 113.50 | 120.50 | 113.00 | 119.50 | 119.50 | 2,378,823 |
| 2026-09-23 | 117.00 | 120.00 | 112.00 | 113.50 | 113.50 | 2,389,048 |
| 2026-09-22 | 111.50 | 120.00 | 111.50 | 115.50 | 115.50 | 2,809,887 |
| 2026-09-21 | 104.50 | 110.00 | 104.50 | 110.00 | 110.00 | 1,215,884 |
| 2026-09-18 | 104.00 | 108.50 | 102.50 | 106.00 | 106.00 | 1,496,471 |
| 2026-09-17 | 105.00 | 106.50 | 102.00 | 102.50 | 102.50 | 712,140 |
| 2026-09-16 | 102.50 | 108.00 | 102.50 | 104.00 | 104.00 | 900,262 |
| 2026-09-15 | 103.00 | 104.50 | 100.50 | 102.00 | 102.00 | 692,001 |
| 2026-09-14 | 104.00 | 107.50 | 103.00 | 103.00 | 103.00 | 1,794,472 |
| 2026-09-11 | 100.00 | 109.50 | 100.00 | 106.00 | 106.00 | 1,973,209 |
| 2026-09-10 | 102.50 | 103.00 | 99.700 | 101.50 | 101.50 | 689,058 |
| 2026-09-09 | 98.700 | 104.00 | 98.700 | 103.50 | 103.50 | 942,103 |
| 2026-09-08 | 101.00 | 102.00 | 98.600 | 98.600 | 98.600 | 694,166 |
| 2026-09-07 | 99.500 | 103.50 | 98.000 | 100.50 | 100.50 | 905,079 |
| 2026-09-04 | 95.100 | 98.500 | 95.100 | 97.200 | 97.200 | 778,000 |
| 2026-09-03 | 104.00 | 105.00 | 94.700 | 94.700 | 94.700 | 2,094,600 |
| 2026-09-02 | 100.50 | 108.50 | 99.500 | 104.00 | 104.00 | 1,916,676 |
| 2026-09-01 | 99.800 | 102.50 | 99.000 | 99.500 | 99.500 | 805,520 |
| 2026-08-31 | 105.50 | 106.00 | 99.000 | 99.000 | 99.000 | 1,404,162 |
| 2026-08-28 | 107.00 | 109.00 | 104.00 | 104.50 | 104.50 | 1,633,721 |
| 2026-08-27 | 105.00 | 111.00 | 104.50 | 105.50 | 105.50 | 2,118,020 |
| 2026-08-26 | 104.00 | 109.00 | 102.50 | 105.00 | 105.00 | 2,196,458 |
| 2026-08-25 | 100.00 | 104.00 | 99.200 | 103.00 | 103.00 | 1,970,201 |
| 2026-08-24 | 104.50 | 106.00 | 101.00 | 101.00 | 101.00 | 3,195,915 |
| 2026-08-21 | 97.900 | 105.50 | 96.100 | 104.00 | 104.00 | 3,443,054 |
| 2026-08-20 | 99.200 | 102.50 | 95.400 | 96.100 | 96.100 | 3,031,186 |
| 2026-08-19 | 94.200 | 102.50 | 94.200 | 99.000 | 99.000 | 2,579,375 |
| 2026-08-18 | 91.900 | 99.200 | 91.900 | 97.000 | 97.000 | 3,230,684 |
| 2026-08-17 | 89.700 | 93.000 | 87.400 | 90.200 | 90.200 | 680,000 |
| 2026-08-14 | 93.100 | 93.500 | 88.500 | 89.700 | 89.700 | 1,003,043 |
| 2026-08-13 | 94.200 | 95.300 | 92.600 | 92.600 | 92.600 | 670,006 |
| 2026-08-12 | 91.800 | 94.800 | 91.800 | 94.000 | 94.000 | 833,005 |
| 2026-08-11 | 95.000 | 95.200 | 87.400 | 92.000 | 92.000 | 2,801,132 |
| 2026-08-10 | 91.400 | 99.500 | 89.900 | 97.100 | 97.100 | 1,880,099 |
| 2026-08-07 | 97.300 | 98.500 | 91.300 | 91.400 | 91.400 | 1,086,040 |
| 2026-08-06 | 96.000 | 99.500 | 95.200 | 95.500 | 95.500 | 742,190 |
| 2026-08-05 | 96.500 | 99.100 | 95.700 | 96.300 | 96.300 | 849,475 |
| 2026-08-04 | 97.100 | 98.900 | 93.400 | 95.100 | 95.100 | 1,183,068 |
| 2026-08-03 | 88.600 | 98.900 | 88.500 | 97.400 | 97.400 | 1,433,021 |
| 2026-07-31 | 98.700 | 101.50 | 91.000 | 91.100 | 91.100 | 2,930,002 |
| 2026-07-30 | 91.300 | 97.100 | 89.100 | 92.700 | 92.700 | 2,082,042 |
| 2026-07-29 | 94.100 | 95.400 | 86.400 | 89.800 | 89.800 | 2,118,016 |
| 2026-07-28 | 91.500 | 95.700 | 90.400 | 94.600 | 94.600 | 1,869,251 |
| 2026-07-27 | 95.000 | 104.00 | 89.000 | 93.900 | 93.900 | 4,402,025 |
| 2026-07-24 | 93.600 | 97.200 | 93.600 | 95.000 | 95.000 | 2,582,591 |
| 2026-07-23 | 111.50 | 113.50 | 104.00 | 104.00 | 104.00 | 1,631,840 |
| 2026-07-22 | 118.00 | 119.50 | 114.00 | 115.50 | 115.50 | 936,739 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.