Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	36.863	36.863	36.667	36.667	36.667	14,416
2023-08-02	36.863	36.863	36.667	36.814	36.814	19,380
2023-08-01	36.863	37.010	36.765	36.961	36.961	15,300
2023-07-31	36.667	36.863	36.471	36.814	36.814	19,380
2023-07-28	36.667	36.765	36.471	36.667	36.667	13,260
2023-07-27	36.127	36.667	36.078	36.667	36.667	11,672
2023-07-26	35.686	36.373	35.686	36.127	36.127	14,280
2023-07-25	36.275	36.275	35.882	35.882	35.882	17,340
2023-07-24	36.373	36.373	35.784	36.177	36.177	19,381
2023-07-21	36.471	36.667	36.127	36.275	36.275	18,360
2023-07-20	36.569	36.912	36.471	36.569	36.569	11,220
2023-07-19	36.667	36.814	35.980	36.520	36.520	16,320
2023-07-18	37.255	37.353	36.373	36.569	36.569	14,280
2023-07-17	37.353	37.353	36.618	37.353	37.353	14,280
2023-07-14	37.059	37.402	36.863	37.402	37.402	14,369
2023-07-13	36.863	37.500	36.765	37.010	37.010	15,300
2023-07-12	36.863	37.206	36.765	36.765	36.765	12,240
2023-07-11	37.059	37.745	36.863	36.863	36.863	21,548
2023-07-10	36.961	37.108	36.814	36.961	36.961	13,260
2023-07-07	36.863	36.961	36.422	36.961	36.961	11,220
2023-07-06	36.961	37.010	36.765	37.010	37.010	9,180
2023-07-05	37.206	37.206	36.912	37.010	37.010	10,307
2023-07-04	37.059	37.206	36.961	37.206	37.206	17,257
2023-07-03	36.667	37.059	36.667	37.059	37.059	14,280
2023-06-30	36.814	36.814	36.520	36.618	36.618	12,240
2023-06-29	36.863	36.912	36.520	36.667	36.667	17,469
2023-06-28	37.843	37.843	35.784	36.912	36.912	40,800
2023-06-27	41.422	41.716	37.598	37.843	37.843	86,764
2023-06-26	39.510	42.892	39.461	41.029	41.029	192,980
2023-06-21	35.686	39.216	35.637	39.216	39.216	48,992
2023-06-20	35.637	35.686	35.539	35.686	35.686	9,180
2023-06-19	35.882	35.882	35.588	35.735	35.735	12,240
2023-06-16	36.275	36.275	35.833	35.980	35.980	15,300
2023-06-15	35.588	36.275	35.441	36.275	36.275	23,480
2023-06-14	35.588	35.686	35.441	35.588	35.588	12,240
2023-06-13	35.588	35.686	35.490	35.637	35.637	15,300
2023-06-12	35.637	35.686	35.343	35.686	35.686	21,420
2023-06-09	35.392	35.637	35.147	35.637	35.637	23,460
2023-06-08	35.490	35.490	35.245	35.294	35.294	11,433
2023-06-07	35.245	35.637	35.196	35.588	35.588	12,260
2023-06-06	35.392	35.539	35.196	35.196	35.196	17,340
2023-06-05	35.490	35.490	35.196	35.490	35.490	14,281
2023-06-02	35.441	35.490	35.392	35.490	35.490	17,211
2023-06-01	35.392	35.539	35.196	35.490	35.490	12,240
2023-05-31	35.392	35.588	35.294	35.490	35.490	10,200
2023-05-30	35.441	35.490	35.294	35.441	35.441	13,260
2023-05-29	35.147	35.490	35.147	35.441	35.441	12,357
2023-05-26	35.343	35.343	35.147	35.147	35.147	8,160
2023-05-25	35.343	35.343	35.196	35.245	35.245	13,260
2023-05-24	35.196	35.343	35.196	35.343	35.343	8,190
2023-05-23	35.147	35.294	35.098	35.245	35.245	12,240
2023-05-22	35.294	35.294	35.098	35.245	35.245	12,240
2023-05-19	35.196	35.441	35.098	35.294	35.294	22,776
2023-05-18	35.294	35.441	35.147	35.196	35.196	26,520
2023-05-17	34.853	35.392	34.755	35.343	35.343	20,400
2023-05-16	34.510	34.951	34.510	34.951	34.951	21,420
2023-05-15	34.412	34.706	34.412	34.608	34.608	14,280
2023-05-12	34.265	34.559	34.118	34.559	34.559	11,220
2023-05-11	34.216	34.265	33.971	34.265	34.265	8,160
2023-05-10	34.314	34.314	34.167	34.265	34.265	8,160

← NewerPage 14 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.