Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	36.950	37.200	36.900	37.200	37.200	5,000
2023-10-31	36.950	37.000	36.900	37.000	37.000	5,468
2023-10-30	37.100	37.200	37.000	37.000	37.000	5,000
2023-10-27	36.950	37.200	36.950	37.200	37.200	6,124
2023-10-26	37.200	37.200	36.900	36.900	36.900	9,000
2023-10-25	37.000	37.400	37.000	37.400	37.400	7,091
2023-10-24	36.950	37.000	36.900	37.000	37.000	6,000
2023-10-23	36.950	37.000	36.900	36.950	36.950	6,000
2023-10-20	36.900	37.100	36.700	37.100	37.100	7,000
2023-10-19	36.850	37.000	36.850	37.000	37.000	9,000
2023-10-18	36.900	37.000	36.800	37.000	37.000	6,002
2023-10-17	36.750	36.950	36.700	36.950	36.950	7,000
2023-10-16	36.800	36.900	36.700	36.700	36.700	6,000
2023-10-13	36.800	36.950	36.800	36.900	36.900	6,000
2023-10-12	36.700	37.100	36.650	37.100	37.100	20,742
2023-10-11	36.800	36.950	36.800	36.950	36.950	10,000
2023-10-06	36.700	36.900	36.700	36.850	36.850	8,000
2023-10-05	36.500	36.800	36.400	36.800	36.800	9,000
2023-10-04	36.500	36.600	36.400	36.550	36.550	6,000
2023-10-03	36.500	36.600	36.300	36.600	36.600	6,000
2023-10-02	36.400	36.650	36.300	36.600	36.600	9,000
2023-09-28	36.300	36.450	36.200	36.450	36.450	7,000
2023-09-27	36.100	36.400	36.100	36.300	36.300	6,000
2023-09-26	36.200	36.300	36.100	36.300	36.300	6,000
2023-09-25	36.250	36.250	36.200	36.200	36.200	7,000
2023-09-22	36.200	36.300	36.100	36.200	36.200	8,000
2023-09-21	36.200	36.400	36.000	36.200	36.200	7,459
2023-09-20	36.300	36.300	36.050	36.250	36.250	12,000
2023-09-19	36.500	36.500	36.150	36.450	36.450	10,000
2023-09-18	36.500	36.550	36.250	36.500	36.500	7,000
2023-09-15	36.050	36.500	36.000	36.500	36.500	7,000
2023-09-14	35.350	36.050	35.350	36.050	36.050	8,000
2023-09-13	35.800	35.800	35.300	35.350	35.350	11,000
2023-09-12	35.686	35.980	35.686	35.882	35.882	7,169
2023-09-11	35.294	35.686	35.245	35.686	35.686	11,220
2023-09-08	35.294	35.294	35.049	35.245	35.245	14,280
2023-09-07	35.490	35.490	35.098	35.294	35.294	15,301
2023-09-06	35.490	35.588	35.392	35.588	35.588	7,140
2023-09-05	35.490	35.539	35.343	35.539	35.539	6,120
2023-09-04	35.392	35.833	35.392	35.539	35.539	8,161
2023-09-01	35.637	35.637	35.343	35.343	35.343	8,160
2023-08-31	35.539	35.686	35.490	35.686	35.686	5,100
2023-08-30	35.441	35.637	35.294	35.490	35.490	8,169
2023-08-29	35.490	35.588	35.294	35.441	35.441	12,242
2023-08-28	35.294	35.588	35.196	35.490	35.490	8,160
2023-08-25	35.392	35.539	35.098	35.245	35.245	10,200
2023-08-24	35.637	35.784	35.343	35.539	35.539	11,220
2023-08-23	35.490	35.637	35.343	35.637	35.637	8,160
2023-08-22	35.392	35.637	35.392	35.539	35.539	7,140
2023-08-21	36.177	36.177	35.343	35.392	35.392	16,320
2023-08-18	36.078	36.373	35.882	36.127	36.127	9,822
2023-08-17	36.078	36.177	35.882	36.177	36.177	9,180
2023-08-16	36.275	36.324	35.931	36.127	36.127	10,200
2023-08-15	36.520	36.667	36.373	36.373	36.373	10,200
2023-08-14	36.618	36.667	36.471	36.471	36.471	13,260
2023-08-11	36.569	37.108	36.569	36.569	36.569	15,300
2023-08-10	36.520	36.520	36.373	36.520	36.520	11,221
2023-08-09	36.422	36.569	36.275	36.569	36.569	10,200
2023-08-08	36.716	36.716	36.275	36.569	36.569	12,240
2023-08-07	36.618	36.667	36.373	36.667	36.667	11,220

← NewerPage 13 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.