Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	57.800	58.000	54.000	54.200	54.200	349,001
2026-04-23	59.100	59.800	55.000	56.000	56.000	936,771
2026-04-22	61.600	62.200	58.600	58.600	58.600	918,016
2026-04-21	65.300	65.300	61.500	61.500	61.500	924,042
2026-04-20	63.000	65.600	60.400	64.400	64.400	2,064,012
2026-04-17	65.900	65.900	62.600	62.700	62.700	1,048,000
2026-04-16	65.000	66.800	64.600	65.000	65.000	944,150
2026-04-15	66.300	66.300	63.800	65.500	65.500	1,253,246
2026-04-14	63.600	65.800	62.300	65.800	65.800	2,157,300
2026-04-13	65.000	65.000	61.000	63.900	63.900	5,699,221
2026-04-10	58.900	60.900	57.300	59.100	59.100	1,335,479
2026-04-09	62.000	63.400	56.700	57.700	57.700	2,182,204
2026-04-08	54.500	59.700	54.500	59.700	59.700	2,245,000
2026-04-07	54.300	54.300	54.300	54.300	54.300	440,000
2026-04-02	47.550	50.500	47.000	49.450	49.450	557,008
2026-04-01	46.850	48.200	46.600	46.800	46.800	175,008
2026-03-31	47.500	47.500	44.200	45.700	45.700	402,000
2026-03-30	49.250	49.250	45.700	47.400	47.400	334,015
2026-03-27	49.350	50.700	47.800	48.550	48.550	402,000
2026-03-26	53.400	53.600	49.350	49.350	49.350	547,005
2026-03-25	55.200	56.200	51.800	52.300	52.300	1,126,020
2026-03-24	51.800	53.500	49.350	53.100	53.100	727,050
2026-03-23	50.000	51.000	48.600	48.650	48.650	257,025
2026-03-20	54.400	54.900	51.700	52.200	52.200	410,000
2026-03-19	51.900	54.700	51.800	52.000	52.000	1,114,000
2026-03-18	51.700	51.800	50.000	51.800	51.800	733,020
2026-03-17	42.300	47.150	42.300	47.150	47.150	464,003
2026-03-16	43.750	44.700	41.800	42.900	42.900	460,000
2026-03-13	45.150	45.150	43.350	43.350	43.350	316,113
2026-03-12	46.500	46.500	45.250	45.300	45.300	293,489
2026-03-11	45.800	47.400	45.750	46.650	46.650	278,577
2026-03-10	46.200	47.400	46.000	46.100	46.100	641,119
2026-03-09	47.900	47.900	45.650	45.750	45.750	256,633
2026-03-06	51.400	51.800	49.200	49.900	49.900	508,000
2026-03-05	48.900	51.800	48.900	51.300	51.300	976,030
2026-03-04	51.800	51.800	47.950	48.100	48.100	497,100
2026-03-03	50.500	52.500	50.200	51.700	51.700	1,397,096
2026-03-02	50.900	51.500	49.850	50.300	50.300	355,060
2026-02-26	51.800	53.000	51.300	52.100	52.100	264,000
2026-02-25	54.800	55.400	51.300	51.300	51.300	720,027
2026-02-24	56.500	57.600	54.200	54.700	54.700	982,031
2026-02-23	52.600	57.100	52.300	56.700	56.700	532,182
2026-02-11	55.100	55.800	52.600	52.600	52.600	583,103
2026-02-10	55.900	56.900	55.000	55.100	55.100	488,050
2026-02-09	57.600	57.600	54.700	56.000	56.000	1,242,001
2026-02-06	56.500	58.200	53.100	53.100	53.100	1,321,318
2026-02-05	60.700	60.700	56.200	56.400	56.400	772,134
2026-02-04	59.600	61.600	59.600	60.900	60.900	810,000
2026-02-03	60.000	61.800	59.900	60.800	60.800	797,000
2026-02-02	60.800	61.100	58.800	59.700	59.700	1,098,000
2026-01-30	58.700	60.900	58.600	60.100	60.100	1,755,398
2026-01-29	57.400	59.500	57.400	58.700	58.700	1,019,008
2026-01-28	60.200	60.900	57.300	57.300	57.300	1,259,468
2026-01-27	60.600	61.300	59.400	60.000	60.000	474,004
2026-01-26	63.000	64.800	60.700	60.700	60.700	1,575,010
2026-01-23	61.200	61.900	60.500	61.900	61.900	793,000
2026-01-22	61.500	63.400	60.800	61.100	61.100	1,242,095
2026-01-21	64.300	64.300	59.200	61.300	61.300	807,005
2026-01-20	63.700	64.500	62.900	64.500	64.500	811,613
2026-01-19	65.500	66.100	62.700	63.600	63.600	1,533,468

← NewerPage 3 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.