Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	32.157	32.353	32.010	32.206	30.967	84,864
2022-11-01	31.961	32.157	31.765	32.157	30.920	92,289
2022-10-31	31.765	32.304	31.667	31.961	30.732	94,411
2022-10-28	32.010	32.010	31.667	31.814	30.590	81,681
2022-10-27	32.010	32.157	31.667	32.108	30.873	93,350
2022-10-26	32.010	32.206	31.765	31.961	30.732	95,472
2022-10-25	31.912	32.059	31.667	32.010	30.779	71,073
2022-10-24	31.373	31.912	31.275	31.912	30.684	88,046
2022-10-21	31.373	31.520	31.078	31.373	30.166	85,924
2022-10-20	31.373	31.471	31.226	31.422	30.213	72,134
2022-10-19	31.569	31.863	31.422	31.863	30.637	83,803
2022-10-18	31.471	31.814	31.471	31.618	30.402	88,046
2022-10-17	31.667	31.667	31.226	31.667	30.449	59,404
2022-10-14	31.177	31.667	31.177	31.667	30.449	72,137
2022-10-13	31.373	31.520	31.078	31.177	29.977	60,465
2022-10-12	31.471	31.569	31.078	31.569	30.354	66,830
2022-10-11	31.569	31.569	31.177	31.471	30.260	45,614
2022-10-07	31.520	31.667	31.520	31.667	30.449	59,404
2022-10-06	31.471	31.520	31.373	31.520	30.307	66,830
2022-10-05	31.324	31.667	31.324	31.422	30.213	83,803
2022-10-04	30.980	31.520	30.980	31.471	30.260	78,499
2022-10-03	31.127	31.422	30.931	30.931	29.742	66,830
2022-09-30	30.784	31.373	30.588	31.127	29.930	56,222
2022-09-29	30.588	30.931	30.490	30.784	29.600	78,499
2022-09-28	30.784	30.882	29.412	30.490	29.318	71,073
2022-09-27	30.588	30.784	30.588	30.784	29.600	84,864
2022-09-26	31.078	31.078	30.588	30.588	29.412	59,404
2022-09-23	30.980	31.127	30.588	31.029	29.836	53,040
2022-09-22	31.471	31.471	30.931	31.029	29.836	61,591
2022-09-21	32.059	32.255	31.422	31.471	30.260	77,438
2022-09-20	32.059	32.206	31.814	32.010	30.779	84,864
2022-09-19	32.353	32.353	31.765	32.059	30.826	66,830
2022-09-16	32.059	32.255	31.814	32.157	30.920	59,404
2022-09-15	32.157	32.206	31.961	32.157	30.920	64,708
2022-09-14	32.745	32.745	32.157	32.157	30.920	58,344
2022-09-13	32.745	32.843	32.647	32.843	31.580	80,703
2022-09-12	32.157	32.941	31.961	32.745	31.486	108,203
2022-09-08	31.863	32.157	31.667	32.108	30.873	81,681
2022-09-07	31.569	31.765	31.373	31.667	30.449	49,857
2022-09-06	31.961	32.059	31.667	31.667	30.449	72,134
2022-09-05	31.814	31.912	31.667	31.863	30.637	60,465
2022-09-02	31.863	31.961	31.569	31.814	30.590	57,283
2022-09-01	32.059	32.059	31.569	31.765	30.543	55,161
2022-08-31	32.059	32.353	32.010	32.255	31.014	84,864
2022-08-30	31.863	32.157	31.765	32.108	30.873	80,620
2022-08-29	32.255	32.255	31.618	31.912	30.684	76,377
2022-08-26	32.108	32.500	32.108	32.451	31.203	85,924
2022-08-25	32.010	32.304	31.863	32.108	30.873	89,107
2022-08-24	32.206	32.206	31.863	32.010	30.779	74,256
2022-08-23	32.353	32.353	31.569	32.010	30.779	89,107
2022-08-22	32.745	32.745	32.402	32.598	31.344	57,283
2022-08-19	32.941	32.941	32.598	32.843	31.580	77,438
2022-08-18	32.843	32.941	32.598	32.843	31.580	76,377
2022-08-17	33.039	33.137	32.696	32.990	31.721	89,107
2022-08-16	33.186	33.186	32.549	32.990	31.721	88,046
2022-08-15	33.824	34.069	32.941	32.941	31.674	96,537
2022-08-12	34.265	34.412	34.020	34.265	32.947	80,620
2022-08-11	33.628	34.706	33.628	34.510	33.183	92,289
2022-08-10	33.529	33.726	33.235	33.628	32.334	80,620
2022-08-09	33.235	33.726	32.990	33.726	32.428	85,924

← NewerPage 17 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.