Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33.873	34.167	33.873	34.167	34.167	15,300
2023-02-06	33.971	34.167	33.873	34.118	34.118	14,361
2023-02-03	33.529	34.216	33.529	34.216	34.216	16,320
2023-02-02	33.726	34.118	33.529	34.118	34.118	20,509
2023-02-01	33.480	33.775	33.480	33.775	33.775	17,487
2023-01-31	32.941	33.284	32.941	33.284	33.284	20,400
2023-01-30	33.088	33.137	32.941	32.941	32.941	34,680
2023-01-17	33.039	33.284	32.941	33.088	33.088	61,200
2023-01-16	33.039	33.137	32.941	33.039	33.039	77,520
2023-01-13	32.941	33.039	32.892	33.039	33.039	65,280
2023-01-12	32.941	33.039	32.549	32.941	32.941	63,240
2023-01-11	32.990	33.039	32.794	32.941	32.941	54,264
2023-01-10	33.039	33.431	32.990	32.990	32.990	87,720
2023-01-09	32.598	33.333	32.598	33.039	33.039	89,760
2023-01-06	32.402	32.794	32.353	32.598	32.598	67,320
2023-01-05	32.206	32.402	32.059	32.402	32.402	68,344
2023-01-04	32.108	32.206	31.912	32.206	32.206	61,200
2023-01-03	32.598	32.598	32.010	32.108	32.108	54,062
2022-12-30	32.696	32.745	32.500	32.598	32.598	51,000
2022-12-29	32.745	32.745	32.157	32.696	32.696	45,900
2022-12-28	32.843	32.892	32.353	32.745	32.745	51,000
2022-12-27	32.843	32.941	32.647	32.941	32.941	48,960
2022-12-26	32.647	33.137	32.255	33.039	33.039	62,585
2022-12-23	32.843	32.941	32.157	32.647	32.647	43,860
2022-12-22	31.618	33.039	31.618	33.039	33.039	67,320
2022-12-21	30.784	31.569	30.735	31.569	31.569	55,080
2022-12-20	31.275	31.275	30.588	30.784	30.784	67,320
2022-12-19	31.226	31.324	31.029	31.029	31.029	54,835
2022-12-16	31.863	31.912	31.471	31.471	31.471	58,140
2022-12-15	32.157	32.353	32.059	32.157	32.157	57,120
2022-12-14	32.059	32.451	32.059	32.353	32.353	66,314
2022-12-13	31.912	32.108	31.765	32.059	32.059	66,300
2022-12-12	32.549	32.549	31.765	31.912	31.912	74,460
2022-12-09	32.843	32.990	32.402	32.549	32.549	61,492
2022-12-08	33.726	33.726	32.745	32.892	32.892	58,176
2022-12-07	34.657	34.706	33.677	33.726	33.726	61,214
2022-12-06	36.520	36.569	35.980	36.275	34.879	73,236
2022-12-05	36.912	37.010	36.275	36.765	35.351	78,534
2022-12-02	36.373	37.059	36.373	36.912	35.492	61,526
2022-12-01	35.000	36.422	35.000	36.373	34.974	90,168
2022-11-30	34.706	35.098	34.706	35.098	33.748	65,769
2022-11-29	34.804	35.000	34.559	34.853	33.512	71,073
2022-11-28	35.147	35.147	34.510	34.804	33.465	63,679
2022-11-25	35.196	35.392	34.755	35.392	34.031	74,256
2022-11-24	33.824	35.000	33.824	35.000	33.654	91,229
2022-11-23	33.726	34.020	33.726	34.020	32.711	59,404
2022-11-22	33.726	33.824	33.480	33.775	32.476	71,086
2022-11-21	33.922	33.922	33.726	33.922	32.617	74,256
2022-11-18	33.824	33.971	33.775	33.873	32.570	61,811
2022-11-17	34.118	34.118	33.628	33.824	32.523	62,587
2022-11-16	34.804	34.804	34.118	34.118	32.805	86,985
2022-11-15	34.608	34.853	34.510	34.706	33.371	59,405
2022-11-14	34.608	35.000	34.608	34.657	33.324	103,958
2022-11-11	34.755	35.000	34.412	34.755	33.418	95,472
2022-11-10	34.804	35.000	34.412	34.706	33.371	73,195
2022-11-09	33.922	34.902	33.922	34.902	33.560	84,970
2022-11-08	32.549	34.020	32.549	34.020	32.711	116,723
2022-11-07	32.304	32.549	32.304	32.549	31.297	79,560
2022-11-04	32.108	32.304	31.961	32.304	31.062	63,648
2022-11-03	32.059	32.304	31.912	32.304	31.062	79,560

← NewerPage 16 of 21 · 1,217 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.