Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	35.600	35.700	35.500	35.700	35.700	100,000
2024-01-25	36.000	36.200	36.000	36.100	36.100	31,000
2024-01-24	35.500	36.150	35.500	35.800	35.800	16,000
2024-01-23	35.900	35.950	35.800	35.800	35.800	56,000
2024-01-22	35.750	36.050	35.350	35.750	35.750	96,000
2024-01-19	35.600	35.750	35.200	35.600	35.600	10,000
2024-01-18	35.300	35.800	35.200	35.700	35.700	103,000
2024-01-17	35.300	36.300	35.100	35.400	35.400	81,000
2024-01-16	37.000	37.000	36.000	36.000	36.000	39,112
2024-01-15	37.600	37.800	37.100	37.300	37.300	18,000
2024-01-12	37.250	37.550	37.250	37.500	37.500	10,000
2024-01-11	37.550	37.600	37.200	37.600	37.600	88,000
2024-01-10	37.500	37.800	37.300	37.400	37.400	12,000
2024-01-09	37.650	37.700	37.100	37.400	37.400	86,000
2024-01-08	37.650	37.800	37.500	37.500	37.500	12,074
2024-01-05	37.100	37.500	37.100	37.450	37.450	112,000
2024-01-04	37.350	37.500	37.100	37.450	37.450	29,000
2024-01-03	37.500	37.950	37.200	37.250	37.250	24,000
2024-01-02	38.100	38.100	37.500	38.000	38.000	21,000
2023-12-29	37.650	38.050	37.650	38.050	38.050	20,000
2023-12-28	37.550	37.700	37.400	37.700	37.700	37,001
2023-12-27	37.600	37.600	37.300	37.600	37.600	14,000
2023-12-26	37.300	37.650	37.300	37.500	37.500	20,067
2023-12-25	37.000	37.250	37.000	37.250	37.250	14,000
2023-12-22	37.600	37.700	36.700	36.700	36.700	22,000
2023-12-21	37.400	37.650	36.800	37.550	37.550	65,000
2023-12-20	37.550	37.700	37.250	37.700	37.700	12,002
2023-12-19	37.500	37.600	37.300	37.600	37.600	13,000
2023-12-18	37.200	37.550	37.200	37.500	37.500	14,000
2023-12-15	37.550	38.250	37.150	37.150	37.150	60,039
2023-12-14	37.800	37.800	37.200	37.600	37.600	15,000
2023-12-13	37.750	37.750	37.500	37.500	37.500	13,000
2023-12-12	37.500	37.600	37.300	37.400	37.400	16,000
2023-12-11	37.850	37.850	37.250	37.350	37.350	17,002
2023-12-08	37.250	37.750	37.200	37.750	37.750	16,047
2023-12-07	37.300	37.500	37.200	37.250	37.250	13,000
2023-12-06	37.650	37.900	37.300	37.300	37.300	7,000
2023-12-05	37.350	37.700	37.300	37.650	37.650	9,001
2023-12-04	37.800	37.800	37.400	37.400	37.400	11,000
2023-12-01	37.650	37.800	37.350	37.800	37.800	17,201
2023-11-30	37.950	37.950	37.700	37.700	37.700	13,000
2023-11-29	39.350	39.500	38.000	38.000	38.000	17,005
2023-11-28	39.250	40.000	39.100	39.350	39.350	24,000
2023-11-27	38.850	39.200	38.750	39.050	39.050	14,038
2023-11-24	39.900	39.900	38.750	38.750	38.750	12,010
2023-11-23	40.500	40.500	39.850	39.850	39.850	12,025
2023-11-22	40.800	41.000	40.500	40.500	40.500	26,042
2023-11-21	38.700	40.000	38.700	40.000	40.000	42,000
2023-11-20	37.850	38.700	37.850	38.700	38.700	28,881
2023-11-17	37.650	38.300	37.550	38.300	38.300	28,000
2023-11-16	37.800	37.850	37.600	37.700	37.700	10,000
2023-11-15	38.050	38.100	37.950	37.950	37.950	11,000
2023-11-14	37.900	38.050	37.750	38.050	38.050	13,000
2023-11-13	37.450	38.200	37.400	37.950	37.950	15,731
2023-11-10	37.250	37.250	37.200	37.200	37.200	11,171
2023-11-09	37.400	37.450	37.300	37.300	37.300	10,000
2023-11-08	37.550	37.600	37.350	37.400	37.400	10,000
2023-11-07	37.500	37.650	37.500	37.500	37.500	18,000
2023-11-06	37.400	37.500	37.300	37.500	37.500	11,000
2023-11-03	37.150	37.400	37.100	37.400	37.400	6,136

← NewerPage 12 of 21 · 1,220 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.