Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	33.676	33.726	33.284	33.529	32.240	83,803
2022-02-11	34.118	34.118	33.628	33.676	32.381	84,864
2022-02-10	33.922	34.167	33.726	34.167	32.853	80,620
2022-02-09	33.775	34.020	33.628	34.020	32.711	90,168
2022-02-08	33.922	34.020	33.480	33.775	32.476	93,350
2022-02-07	33.529	34.020	33.333	33.971	32.664	77,438
2022-01-26	33.628	33.676	33.480	33.628	32.334	70,012
2022-01-25	33.628	33.726	33.431	33.628	32.334	65,770
2022-01-24	33.726	34.412	33.628	33.628	32.334	96,537
2022-01-21	34.314	34.363	33.628	33.628	32.334	73,195
2022-01-20	34.314	34.363	34.069	34.314	32.994	67,891
2022-01-19	34.412	34.461	34.118	34.314	32.994	63,648
2022-01-18	34.412	34.559	34.314	34.412	33.088	75,316
2022-01-17	34.657	34.706	34.265	34.363	33.041	80,620
2022-01-14	34.804	34.902	34.314	34.657	33.324	74,256
2022-01-13	34.755	34.853	34.608	34.804	33.465	73,195
2022-01-12	34.706	34.853	34.461	34.755	33.418	74,256
2022-01-11	34.853	34.902	34.412	34.706	33.371	76,377
2022-01-10	35.000	35.049	34.755	34.853	33.512	79,560
2022-01-07	35.490	35.588	34.951	35.049	33.701	79,560
2022-01-06	35.686	35.686	35.294	35.294	33.937	85,924
2022-01-05	35.784	35.784	35.294	35.686	34.314	87,454
2022-01-04	35.784	36.029	35.588	35.784	34.408	91,228
2022-01-03	35.882	35.980	35.490	35.784	34.408	76,908
2021-12-30	35.882	36.078	35.735	35.882	34.502	75,317
2021-12-29	35.980	36.078	35.784	35.980	34.597	77,438
2021-12-28	35.980	36.127	35.882	36.029	34.644	76,846
2021-12-27	35.833	36.029	35.686	36.029	34.644	94,216
2021-12-24	35.735	36.078	35.735	35.833	34.455	82,742
2021-12-23	35.196	35.784	35.196	35.735	34.361	85,924
2021-12-22	34.951	35.196	34.902	35.196	33.842	75,316
2021-12-21	34.608	34.951	34.559	34.951	33.607	81,681
2021-12-20	34.657	34.657	34.412	34.559	33.230	68,952
2021-12-17	34.608	34.706	34.608	34.657	33.324	73,195
2021-12-16	34.804	34.804	34.314	34.608	33.277	74,270
2021-12-15	34.706	34.951	34.412	34.510	33.183	76,377
2021-12-14	35.196	35.196	34.706	34.706	33.371	76,377
2021-12-13	35.196	35.343	35.000	35.196	33.842	80,636
2021-12-10	35.000	35.147	34.706	35.147	33.795	86,985
2021-12-09	34.706	35.098	34.706	34.951	33.607	78,499
2021-12-08	34.706	34.902	34.706	34.853	33.512	77,441
2021-12-07	34.804	35.049	34.510	34.706	33.371	74,256
2021-12-06	35.490	35.637	34.510	34.804	33.465	79,806
2021-12-03	35.490	35.539	35.294	35.490	34.125	78,501
2021-12-02	35.882	35.882	34.902	35.490	34.125	92,289
2021-12-01	36.275	36.373	35.392	35.735	34.361	103,969
2021-11-30	36.275	36.569	36.226	36.226	34.832	84,918
2021-11-29	36.177	36.422	35.784	36.275	34.879	84,963
2021-11-26	36.471	36.471	35.931	36.177	34.785	79,562
2021-11-25	36.373	36.520	36.226	36.471	35.068	77,440
2021-11-24	36.275	36.520	36.127	36.373	34.974	86,985
2021-11-23	36.471	36.471	35.882	36.177	34.785	83,803
2021-11-22	36.667	36.765	36.324	36.471	35.068	84,864
2021-11-19	36.716	36.765	36.471	36.716	35.304	78,723
2021-11-18	36.520	37.059	36.373	36.716	35.304	81,681
2021-11-17	36.667	36.765	36.324	36.520	35.115	97,593
2021-11-16	36.569	36.765	36.422	36.667	35.256	75,316
2021-11-15	36.569	36.765	36.422	36.618	35.209	76,377
2021-11-12	36.569	36.765	36.373	36.569	35.162	82,616
2021-11-11	36.667	36.667	36.275	36.569	35.162	92,906

← NewerPage 20 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.