Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	34.412	34.412	34.118	34.363	34.363	8,160
2023-05-08	34.363	34.412	34.216	34.412	34.412	9,180
2023-05-05	34.314	34.363	34.167	34.363	34.363	8,160
2023-05-04	34.216	34.412	34.118	34.412	34.412	10,200
2023-05-03	34.216	34.265	34.069	34.216	34.216	8,160
2023-05-02	34.118	34.412	34.118	34.412	34.412	10,200
2023-04-28	34.020	34.118	33.971	34.118	34.118	10,200
2023-04-27	33.922	33.971	33.824	33.971	33.971	19,380
2023-04-26	34.020	34.069	33.824	33.824	33.824	17,340
2023-04-25	34.167	34.167	34.069	34.069	34.069	20,400
2023-04-24	34.118	34.314	34.020	34.167	34.167	19,380
2023-04-21	34.216	34.216	34.069	34.118	34.118	18,360
2023-04-20	34.216	34.265	34.118	34.216	34.216	17,340
2023-04-19	34.265	34.314	34.069	34.216	34.216	20,400
2023-04-18	34.363	34.412	34.167	34.216	34.216	22,440
2023-04-17	34.461	34.559	34.363	34.363	34.363	28,560
2023-04-14	34.314	34.461	34.216	34.461	34.461	27,540
2023-04-13	34.510	34.510	34.118	34.265	34.265	22,440
2023-04-12	34.314	34.559	34.216	34.559	34.559	22,441
2023-04-11	34.118	34.412	34.118	34.412	34.412	22,440
2023-04-10	34.216	34.265	34.020	34.118	34.118	23,460
2023-04-07	34.216	34.314	33.971	34.216	34.216	13,260
2023-04-06	34.510	34.559	34.216	34.314	34.314	24,480
2023-03-31	35.000	35.245	34.608	34.608	34.608	27,555
2023-03-30	34.020	36.765	34.020	35.000	35.000	95,992
2023-03-29	33.333	34.069	33.333	34.020	34.020	41,820
2023-03-28	33.235	33.333	33.186	33.333	33.333	26,520
2023-03-27	33.480	33.529	33.284	33.284	33.284	28,560
2023-03-24	33.235	33.578	33.039	33.578	33.578	36,720
2023-03-23	33.137	33.333	33.039	33.235	33.235	30,600
2023-03-22	33.235	33.284	33.088	33.186	33.186	35,057
2023-03-21	33.284	33.284	33.088	33.235	33.235	20,400
2023-03-20	33.235	33.333	33.039	33.235	33.235	15,300
2023-03-17	33.235	33.333	33.137	33.235	33.235	21,420
2023-03-16	33.235	33.480	33.088	33.137	33.137	20,400
2023-03-15	33.333	33.578	32.990	33.284	33.284	26,520
2023-03-14	33.333	33.480	33.039	33.284	33.284	18,362
2023-03-13	33.382	33.529	33.235	33.529	33.529	14,280
2023-03-10	33.627	33.726	33.431	33.431	33.431	22,440
2023-03-09	33.775	33.873	33.627	33.726	33.726	16,320
2023-03-08	33.922	33.971	33.578	33.578	33.578	17,340
2023-03-07	33.726	34.020	33.726	33.971	33.971	21,634
2023-03-06	33.922	34.069	33.726	33.873	33.873	13,260
2023-03-03	33.824	33.873	33.677	33.873	33.873	11,220
2023-03-02	33.627	33.726	33.431	33.677	33.677	18,360
2023-03-01	34.069	34.069	33.578	33.578	33.578	23,460
2023-02-24	34.069	34.069	33.578	34.069	34.069	25,500
2023-02-23	34.118	34.167	33.922	34.069	34.069	12,240
2023-02-22	33.922	34.020	33.677	33.824	33.824	15,300
2023-02-21	34.118	34.167	33.824	34.167	34.167	12,240
2023-02-20	34.020	34.216	33.922	34.216	34.216	13,290
2023-02-17	33.922	34.069	33.873	33.971	33.971	9,180
2023-02-16	34.216	34.216	34.020	34.167	34.167	10,200
2023-02-15	34.118	34.167	33.922	34.167	34.167	17,340
2023-02-14	34.216	34.216	33.922	34.167	34.167	13,260
2023-02-13	34.069	34.216	33.726	34.020	34.020	22,440
2023-02-10	34.167	34.216	34.020	34.216	34.216	13,326
2023-02-09	34.314	34.314	33.971	34.216	34.216	10,202
2023-02-08	34.314	34.314	34.020	34.314	34.314	19,521
2023-02-07	33.873	34.167	33.873	34.167	34.167	15,300

← NewerPage 15 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.