Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	31.127	31.569	31.078	31.569	30.354	81,681
2022-05-12	31.177	31.226	30.980	31.127	29.930	55,161
2022-05-11	31.373	31.422	31.127	31.177	29.977	76,377
2022-05-10	31.275	31.422	31.127	31.373	30.166	74,256
2022-05-09	31.863	31.863	31.078	31.275	30.072	54,100
2022-05-06	32.549	32.549	31.765	31.863	30.637	59,404
2022-05-05	32.941	33.088	32.696	32.745	31.486	85,924
2022-05-04	32.843	32.990	32.745	32.941	31.674	76,377
2022-05-03	32.892	32.990	32.451	32.843	31.580	68,952
2022-04-29	33.137	33.284	32.745	32.892	31.627	75,316
2022-04-28	32.892	33.235	32.745	33.235	31.957	80,855
2022-04-27	33.039	33.039	32.647	32.892	31.627	70,420
2022-04-26	32.745	33.039	32.647	33.039	31.769	79,560
2022-04-25	33.235	33.235	32.500	32.745	31.486	60,465
2022-04-22	33.333	33.333	32.941	33.235	31.957	72,134
2022-04-21	33.137	33.333	32.892	33.333	32.051	84,864
2022-04-20	33.137	33.382	32.892	33.137	31.863	81,681
2022-04-19	32.892	33.137	32.843	33.137	31.863	79,560
2022-04-18	32.990	33.088	32.500	32.892	31.627	83,803
2022-04-15	33.088	33.088	32.647	32.990	31.721	65,769
2022-04-14	32.941	33.333	32.843	33.088	31.816	80,620
2022-04-13	32.108	32.941	32.059	32.941	31.674	130,478
2022-04-12	31.863	32.108	31.863	32.108	30.873	77,438
2022-04-11	32.255	32.353	31.765	31.961	30.732	89,108
2022-04-08	32.255	32.549	32.206	32.255	31.014	77,438
2022-04-07	32.255	32.255	31.765	32.255	31.014	99,715
2022-04-06	32.304	32.304	32.108	32.255	31.014	70,012
2022-04-01	32.598	32.647	32.304	32.304	31.062	76,916
2022-03-31	32.647	32.647	32.353	32.598	31.344	74,256
2022-03-30	32.500	32.647	32.353	32.647	31.391	78,499
2022-03-29	32.549	32.598	32.304	32.500	31.250	71,073
2022-03-28	32.647	32.647	32.304	32.500	31.250	66,218
2022-03-25	32.941	33.039	32.598	32.843	31.580	76,377
2022-03-24	32.941	32.941	32.647	32.941	31.674	66,830
2022-03-23	32.794	32.941	32.647	32.941	31.674	76,950
2022-03-22	32.843	32.892	32.598	32.794	31.533	71,073
2022-03-21	32.941	32.990	32.745	32.843	31.580	67,891
2022-03-18	32.892	32.941	32.598	32.941	31.674	58,344
2022-03-17	32.843	32.941	32.647	32.892	31.627	68,952
2022-03-16	33.039	33.088	32.549	32.843	31.580	70,012
2022-03-15	33.333	33.333	32.892	33.039	31.769	51,979
2022-03-14	33.333	33.333	33.039	33.333	32.051	64,708
2022-03-11	33.676	33.676	33.186	33.333	32.051	54,107
2022-03-10	33.333	33.775	33.333	33.676	32.381	78,499
2022-03-09	33.333	33.333	33.088	33.333	32.051	66,832
2022-03-08	33.529	33.529	33.137	33.284	32.004	51,979
2022-03-07	33.529	33.529	33.235	33.431	32.146	63,648
2022-03-04	34.020	34.020	33.628	33.775	32.476	67,891
2022-03-03	34.020	34.216	33.971	34.216	32.900	78,499
2022-03-02	34.020	34.020	33.775	34.020	32.711	82,742
2022-03-01	33.529	33.922	33.529	33.922	32.617	96,532
2022-02-25	33.431	33.529	33.235	33.529	32.240	78,499
2022-02-24	33.529	33.628	33.039	33.382	32.098	77,438
2022-02-23	33.431	33.579	33.431	33.579	32.287	79,749
2022-02-22	34.020	34.020	33.333	33.480	32.193	70,311
2022-02-21	34.069	34.069	33.824	34.069	32.758	79,560
2022-02-18	33.922	34.069	33.726	34.069	32.758	78,499
2022-02-17	33.726	34.118	33.628	33.922	32.617	82,742
2022-02-16	33.529	33.726	33.529	33.726	32.428	82,742
2022-02-15	33.529	33.579	33.284	33.529	32.240	82,758

← NewerPage 19 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.