Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	33.235	33.235	32.843	33.235	31.957	70,012
2022-08-05	32.451	33.186	32.451	33.186	31.910	90,168
2022-08-04	32.843	32.843	32.206	32.451	31.203	72,134
2022-08-03	33.088	33.088	32.647	32.696	31.439	73,195
2022-08-02	33.775	33.775	32.941	33.088	31.816	78,499
2022-08-01	34.167	34.167	33.726	34.118	32.805	83,803
2022-07-29	33.775	34.216	33.775	34.167	32.853	97,593
2022-07-28	34.020	34.216	33.726	33.726	32.428	95,472
2022-07-27	33.726	33.971	33.480	33.971	32.664	80,620
2022-07-26	33.579	33.824	33.235	33.824	32.523	92,289
2022-07-25	33.628	33.628	33.137	33.579	32.287	75,316
2022-07-22	33.628	33.676	33.284	33.628	32.334	82,742
2022-07-21	33.628	33.775	33.480	33.775	32.476	85,924
2022-07-20	33.726	34.069	33.137	33.628	32.334	108,201
2022-07-19	33.628	33.726	33.382	33.726	32.428	78,499
2022-07-18	33.333	33.726	33.333	33.676	32.381	85,924
2022-07-15	33.333	33.480	33.235	33.382	32.098	95,472
2022-07-14	33.382	33.579	33.235	33.480	32.193	89,107
2022-07-13	33.333	33.824	33.186	33.579	32.287	103,958
2022-07-12	34.069	34.069	33.333	33.382	32.098	58,344
2022-07-11	34.951	34.951	33.873	34.069	32.758	65,308
2022-07-08	34.755	35.049	34.461	34.804	33.465	79,560
2022-07-07	34.314	34.804	34.314	34.755	33.418	89,107
2022-07-06	34.804	34.804	34.314	34.314	32.994	56,222
2022-07-05	34.706	34.951	34.363	34.804	33.465	74,256
2022-07-04	34.314	34.412	33.971	34.314	32.994	57,283
2022-07-01	34.608	34.657	34.314	34.314	32.994	73,195
2022-06-30	34.804	34.804	34.167	34.657	33.324	60,465
2022-06-29	34.902	34.902	34.461	34.804	33.465	62,587
2022-06-28	36.177	36.177	34.902	34.902	33.560	71,075
2022-06-27	35.588	37.255	35.588	36.324	34.927	90,198
2022-06-24	33.922	36.275	33.922	35.588	34.220	86,988
2022-06-23	33.431	34.069	33.137	33.922	32.617	75,316
2022-06-22	34.657	34.853	33.088	33.529	32.240	82,742
2022-06-21	35.000	35.000	34.363	34.657	33.324	88,383
2022-06-20	35.637	35.637	35.000	35.000	33.654	57,812
2022-06-17	35.882	35.882	34.902	35.588	34.220	72,134
2022-06-16	36.765	38.235	35.931	35.931	34.549	393,556
2022-06-15	32.696	35.931	32.647	35.931	34.549	202,613
2022-06-14	32.892	32.892	32.353	32.696	31.439	107,140
2022-06-13	33.039	33.039	32.647	32.892	31.627	74,256
2022-06-10	32.843	33.039	32.647	33.039	31.769	86,985
2022-06-09	32.941	32.990	32.745	32.941	31.674	81,681
2022-06-08	32.990	33.137	32.794	32.990	31.721	103,958
2022-06-07	33.039	33.039	32.696	32.990	31.721	85,925
2022-06-06	32.745	33.039	32.696	33.039	31.769	109,262
2022-06-02	32.696	32.794	32.451	32.745	31.486	80,620
2022-06-01	33.137	33.137	32.696	32.696	31.439	89,482
2022-05-31	32.843	33.137	32.549	33.137	31.863	112,550
2022-05-30	32.353	33.137	32.353	32.843	31.580	124,113
2022-05-27	32.059	32.353	32.010	32.353	31.109	88,158
2022-05-26	32.010	32.059	31.716	32.010	30.779	68,067
2022-05-25	31.961	32.157	31.765	32.010	30.779	81,682
2022-05-24	32.255	32.402	31.912	31.912	30.684	70,012
2022-05-23	32.255	32.500	32.059	32.304	31.062	89,108
2022-05-20	32.059	32.255	31.912	32.255	31.014	89,107
2022-05-19	31.863	31.961	31.569	31.961	30.732	57,283
2022-05-18	32.157	32.353	31.961	32.010	30.779	99,715
2022-05-17	31.814	32.255	31.814	32.255	31.014	77,791
2022-05-16	31.569	31.814	31.569	31.814	30.590	83,803

← NewerPage 18 of 21 · 1,220 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.