Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	37.250	37.300	36.900	36.900	36.900	12,000
2024-05-02	36.600	36.800	35.950	36.800	36.800	14,000
2024-04-30	36.500	36.900	36.450	36.450	36.450	35,000
2024-04-29	36.900	36.900	36.500	36.650	36.650	45,000
2024-04-26	37.200	37.200	36.550	36.550	36.550	51,000
2024-04-25	37.400	37.400	36.650	37.100	37.100	18,000
2024-04-24	37.350	37.350	37.000	37.000	37.000	12,050
2024-04-23	37.100	37.550	36.250	36.600	36.600	14,276
2024-04-22	36.700	37.100	36.400	36.400	36.400	19,000
2024-04-19	36.600	36.650	35.300	36.200	36.200	50,177
2024-04-18	36.450	37.500	36.200	37.300	37.300	19,050
2024-04-17	36.900	37.400	36.250	36.950	36.950	27,050
2024-04-16	37.200	37.650	36.900	36.900	36.900	12,000
2024-04-15	37.650	37.900	37.600	37.700	37.700	10,003
2024-04-12	37.850	37.850	37.400	37.700	37.700	22,000
2024-04-11	37.150	37.700	37.150	37.400	37.400	15,000
2024-04-10	37.600	37.600	37.050	37.100	37.100	15,000
2024-04-09	37.150	37.150	36.750	37.100	37.100	11,000
2024-04-08	36.950	37.450	36.850	36.850	36.850	14,002
2024-04-03	37.000	37.650	36.550	37.150	37.150	12,000
2024-04-02	37.800	37.800	37.050	37.050	37.050	12,000
2024-04-01	37.000	37.500	37.000	37.400	37.400	11,003
2024-03-29	37.400	37.450	37.100	37.400	37.400	12,000
2024-03-28	37.150	37.450	36.800	37.450	37.450	13,000
2024-03-27	37.400	37.950	37.250	37.250	37.250	13,000
2024-03-26	38.150	38.150	36.750	37.500	37.500	19,000
2024-03-25	37.300	37.950	37.300	37.950	37.950	27,000
2024-03-22	37.750	38.200	37.750	37.900	37.900	12,000
2024-03-21	37.550	37.900	37.500	37.900	37.900	10,069
2024-03-20	37.200	37.200	36.200	37.200	37.200	49,000
2024-03-19	37.150	37.500	37.150	37.500	37.500	15,001
2024-03-18	37.450	37.700	37.350	37.350	37.350	49,000
2024-03-15	37.100	37.200	36.550	37.000	37.000	14,000
2024-03-14	36.800	37.550	36.650	37.000	37.000	18,000
2024-03-13	37.000	37.600	37.000	37.000	37.000	15,000
2024-03-12	37.300	37.700	37.150	37.400	37.400	24,046
2024-03-11	37.300	37.500	37.150	37.150	37.150	28,000
2024-03-08	36.550	37.250	36.550	36.650	36.650	24,097
2024-03-07	36.700	37.200	36.700	36.850	36.850	21,000
2024-03-06	37.100	37.300	36.850	36.850	36.850	60,010
2024-03-05	37.150	37.350	37.000	37.100	37.100	20,000
2024-03-04	36.550	37.900	36.550	37.100	37.100	26,000
2024-03-01	36.700	37.000	36.700	36.800	36.800	78,519
2024-02-29	36.650	36.850	36.650	36.850	36.850	14,000
2024-02-27	36.650	37.100	36.600	36.600	36.600	58,000
2024-02-26	37.000	37.050	36.650	36.650	36.650	23,000
2024-02-23	38.050	38.150	37.350	37.350	37.350	27,000
2024-02-22	37.600	38.250	37.550	38.200	38.200	19,000
2024-02-21	37.550	37.800	37.300	37.400	37.400	23,000
2024-02-20	38.000	38.350	37.650	37.800	37.800	21,000
2024-02-19	37.100	37.900	37.100	37.650	37.650	34,000
2024-02-16	37.500	37.600	36.650	37.150	37.150	17,000
2024-02-15	36.500	37.200	36.000	37.100	37.100	22,224
2024-02-05	36.100	36.600	35.850	36.600	36.600	23,000
2024-02-02	35.650	36.550	35.500	36.550	36.550	12,000
2024-02-01	35.100	35.700	35.050	35.700	35.700	13,000
2024-01-31	35.650	35.650	35.050	35.050	35.050	17,000
2024-01-30	35.750	36.050	35.750	35.850	35.850	12,000
2024-01-29	35.450	35.900	35.450	35.800	35.800	76,000
2024-01-26	35.600	35.700	35.500	35.700	35.700	100,000

← NewerPage 11 of 21 · 1,216 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.