Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	117.50	120.50	112.00	118.00	118.00	826,144
2026-07-20	122.00	124.00	117.00	119.00	119.00	1,078,132
2026-07-17	119.50	122.00	113.00	122.00	122.00	1,274,961
2026-07-16	114.00	126.50	114.00	121.00	121.00	1,687,378
2026-07-15	106.00	115.50	106.00	115.50	115.50	1,159,120
2026-07-14	105.00	105.00	100.00	105.00	105.00	1,368,917
2026-07-13	102.00	102.00	99.000	100.50	100.50	2,191,438
2026-07-10	98.500	98.500	98.500	98.500	98.500	0
2026-07-09	97.600	99.000	94.500	98.500	98.500	1,157,865
2026-07-08	92.700	96.900	86.300	96.900	96.900	1,738,417
2026-07-07	103.00	104.00	92.600	92.600	92.600	8,365,629
2026-07-06	94.800	94.800	94.300	94.800	94.800	1,962,752
2026-07-03	86.200	86.200	85.100	86.200	86.200	4,533,013
2026-07-02	72.300	78.400	72.300	78.400	78.400	3,306,043
2026-07-01	64.600	71.300	62.500	71.300	71.300	11,336,212
2026-06-30	59.600	64.900	58.300	64.900	64.900	1,860,130
2026-06-29	58.800	60.800	58.000	59.000	59.000	821,150
2026-06-26	57.900	62.100	57.000	58.000	58.000	1,425,140
2026-06-25	60.400	60.500	56.100	58.000	58.000	1,101,100
2026-06-24	57.100	59.500	55.300	59.000	59.000	1,042,100
2026-06-23	59.800	59.800	54.900	56.300	56.300	1,272,080
2026-06-22	51.000	55.100	51.000	55.100	55.100	1,390,160
2026-06-18	49.500	50.200	49.300	50.100	50.100	397,400
2026-06-17	47.700	51.000	47.500	49.300	49.300	643,146
2026-06-16	48.400	48.900	47.500	47.850	47.850	512,226
2026-06-15	48.000	49.000	47.300	47.950	47.950	349,020
2026-06-12	46.850	47.500	46.350	46.950	46.950	326,000
2026-06-11	44.000	46.400	44.000	45.850	45.850	316,030
2026-06-10	43.500	45.000	43.500	44.000	44.000	271,020
2026-06-09	44.500	44.500	43.000	44.000	44.000	269,000
2026-06-08	40.150	45.550	40.150	44.000	44.000	660,001
2026-06-05	45.050	45.150	44.000	44.600	44.600	247,446
2026-06-04	46.650	46.650	44.700	45.000	45.000	654,380
2026-06-03	46.000	47.950	45.700	47.050	47.050	418,122
2026-06-02	47.000	47.000	45.600	45.700	45.700	261,000
2026-06-01	47.850	48.350	46.650	47.000	47.000	278,183
2026-05-29	48.000	48.000	46.500	47.600	47.600	373,050
2026-05-28	47.800	48.000	46.700	46.800	46.800	260,000
2026-05-27	49.350	50.500	47.500	47.700	47.700	265,000
2026-05-26	49.850	49.850	48.250	48.650	48.650	205,030
2026-05-25	51.000	51.900	49.100	49.850	49.850	429,009
2026-05-22	47.900	50.300	47.900	50.300	50.300	568,066
2026-05-21	48.000	48.200	47.400	47.700	47.700	151,006
2026-05-20	48.900	48.900	46.500	46.800	46.800	209,000
2026-05-19	47.950	48.500	46.800	47.000	47.000	202,000
2026-05-18	46.500	48.000	45.000	47.950	47.950	239,000
2026-05-15	48.550	49.000	46.400	46.550	46.550	272,000
2026-05-14	50.900	50.900	47.200	48.400	48.400	380,000
2026-05-13	51.000	51.000	49.100	49.350	49.350	220,037
2026-05-12	51.300	51.500	50.000	50.200	50.200	348,195
2026-05-11	50.400	51.800	49.600	51.600	51.600	413,100
2026-05-08	53.200	54.600	50.000	50.400	50.400	788,791
2026-05-07	53.400	55.000	52.600	53.200	53.200	439,050
2026-05-06	55.000	55.400	53.300	53.300	53.300	379,348
2026-05-05	56.700	56.700	54.100	54.500	54.500	686,003
2026-05-04	56.900	59.400	56.200	56.700	56.700	447,000
2026-04-30	59.000	59.100	57.200	57.700	57.700	420,023
2026-04-29	54.800	59.200	53.600	59.200	59.200	924,002
2026-04-28	53.500	54.500	52.600	53.900	53.900	270,022
2026-04-27	54.500	54.700	53.000	53.300	53.300	284,001

← NewerPage 2 of 21 · 1,218 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.