Cosmo Electronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	36.550	37.200	36.350	37.100	37.100	16,000
2024-07-30	37.100	37.100	36.250	36.650	36.650	12,000
2024-07-29	37.000	37.000	36.450	36.450	36.450	21,000
2024-07-26	36.800	36.800	36.050	36.050	36.050	22,563
2024-07-23	37.400	37.400	36.500	36.950	36.950	17,000
2024-07-22	36.950	36.950	36.000	36.950	36.950	28,000
2024-07-19	36.900	36.900	36.400	36.550	36.550	17,098
2024-07-18	36.900	37.150	36.900	37.000	37.000	15,000
2024-07-17	36.900	37.250	36.900	37.100	37.100	15,046
2024-07-16	37.500	37.500	36.850	36.850	36.850	10,000
2024-07-15	37.000	37.250	37.000	37.000	37.000	14,454
2024-07-12	36.950	37.350	36.950	37.000	37.000	10,000
2024-07-11	37.200	37.200	36.900	36.900	36.900	11,000
2024-07-10	36.850	37.200	36.850	37.200	37.200	12,000
2024-07-09	37.500	37.550	36.800	36.800	36.800	22,278
2024-07-08	37.450	37.450	37.000	37.050	37.050	20,000
2024-07-05	37.200	37.200	36.900	37.000	37.000	17,001
2024-07-04	37.550	37.550	37.050	37.400	37.400	21,400
2024-07-03	37.500	37.500	36.950	37.200	37.200	16,000
2024-07-02	36.900	37.200	36.850	37.200	37.200	12,000
2024-07-01	37.800	37.800	36.900	37.200	37.200	12,000
2024-06-28	37.000	37.250	37.000	37.250	37.250	15,000
2024-06-27	37.150	37.250	36.650	36.900	36.900	22,027
2024-06-26	37.850	37.850	37.350	37.500	37.500	17,450
2024-06-25	37.750	37.750	37.500	37.750	37.750	18,000
2024-06-24	37.850	37.850	37.200	37.650	37.650	14,000
2024-06-21	37.800	37.800	37.050	37.700	37.700	18,091
2024-06-20	37.800	37.850	37.100	37.500	37.500	40,000
2024-06-19	37.300	37.750	36.950	37.300	37.300	25,000
2024-06-18	37.000	37.200	36.700	37.150	37.150	26,000
2024-06-17	37.600	37.600	36.800	36.850	36.850	30,000
2024-06-14	37.400	37.400	37.150	37.400	37.400	14,000
2024-06-13	37.700	37.750	37.350	37.500	37.500	30,000
2024-06-12	37.750	37.800	37.600	37.700	37.700	27,000
2024-06-11	37.100	37.100	36.800	37.050	37.050	11,018
2024-06-07	37.700	37.700	36.900	36.950	36.950	15,000
2024-06-06	37.500	37.500	36.750	37.100	37.100	21,233
2024-06-05	37.800	37.850	37.100	37.700	37.700	21,000
2024-06-04	37.100	37.650	37.100	37.650	37.650	16,318
2024-06-03	37.850	37.850	37.450	37.800	37.800	22,129
2024-05-31	37.900	37.900	37.450	37.850	37.850	24,006
2024-05-30	37.000	37.500	37.000	37.500	37.500	20,001
2024-05-29	37.050	37.450	36.900	37.000	37.000	21,372
2024-05-28	37.050	37.450	37.050	37.400	37.400	21,000
2024-05-27	37.000	37.900	36.850	37.450	37.450	20,002
2024-05-24	36.900	37.000	36.900	37.000	37.000	39,000
2024-05-23	36.750	37.750	36.750	37.250	37.250	20,000
2024-05-22	38.200	38.200	37.550	37.700	37.700	16,000
2024-05-21	38.150	38.150	37.500	37.950	37.950	19,000
2024-05-20	37.800	38.000	37.600	37.850	37.850	26,000
2024-05-17	37.900	37.900	37.200	37.400	37.400	16,000
2024-05-16	37.250	37.750	37.000	37.700	37.700	48,000
2024-05-15	37.600	37.600	36.800	37.250	37.250	42,000
2024-05-14	37.200	37.200	36.900	37.150	37.150	13,000
2024-05-13	37.000	37.000	36.500	36.500	36.500	16,002
2024-05-10	37.350	37.350	36.900	37.000	37.000	15,000
2024-05-09	37.450	37.450	36.550	36.550	36.550	14,000
2024-05-08	36.850	36.950	36.500	36.950	36.950	15,000
2024-05-07	36.700	37.400	36.150	36.850	36.850	30,562
2024-05-06	37.050	37.950	36.600	36.600	36.600	30,000

← NewerPage 10 of 21 · 1,219 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.