Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	65.000	66.900	64.900	65.100	65.100	1,235,000
2026-01-15	65.000	65.800	64.400	65.000	65.000	678,000
2026-01-14	66.200	67.100	65.000	65.000	65.000	527,005
2026-01-13	66.100	67.500	65.200	66.000	66.000	1,769,000
2026-01-12	68.100	68.800	65.300	66.200	66.200	1,983,175
2026-01-09	66.800	70.000	66.800	68.000	68.000	3,186,003
2026-01-08	66.500	68.000	66.500	67.300	67.300	1,243,000
2026-01-07	67.100	68.100	66.400	67.000	67.000	1,507,000
2026-01-06	64.500	67.900	64.400	67.500	67.500	2,346,175
2026-01-05	66.500	67.600	64.700	64.700	64.700	908,009
2026-01-02	66.100	67.400	65.900	66.500	66.500	1,345,552
2025-12-31	65.500	67.800	65.500	66.400	66.400	1,777,050
2025-12-30	64.600	65.900	63.500	65.700	65.700	1,936,000
2025-12-29	69.100	69.600	64.900	64.900	64.900	1,979,554
2025-12-26	67.700	70.100	67.000	68.900	68.900	3,891,305
2025-12-24	66.600	68.500	64.500	67.900	67.900	2,962,044
2025-12-23	66.900	68.900	66.900	67.000	67.000	1,279,045
2025-12-22	66.400	68.300	66.400	67.400	67.400	1,526,080
2025-12-19	65.800	67.000	65.000	66.700	66.700	1,275,000
2025-12-18	64.900	65.900	64.300	65.900	65.900	1,369,058
2025-12-17	65.600	67.200	65.000	65.300	65.300	1,298,005
2025-12-16	64.800	68.300	64.700	65.800	65.800	3,331,000
2025-12-15	63.500	65.800	63.300	64.900	64.900	1,641,047
2025-12-12	64.000	65.800	63.500	65.400	65.400	1,338,196
2025-12-11	65.400	68.500	63.600	66.400	66.400	5,877,252
2025-12-10	58.100	63.600	58.000	63.600	63.600	4,092,210
2025-12-09	59.200	59.200	56.300	57.900	57.900	1,693,000
2025-12-08	54.100	59.100	53.900	59.100	59.100	2,416,000
2025-12-05	53.300	54.400	52.700	53.800	53.800	664,004
2025-12-04	52.100	54.400	51.900	53.100	53.100	1,010,005
2025-12-03	52.400	53.000	51.500	52.000	52.000	285,200
2025-12-02	52.600	53.100	51.500	52.400	52.400	445,000
2025-12-01	53.000	53.900	52.200	52.200	52.200	362,060
2025-11-28	53.000	55.600	53.000	53.400	53.400	794,003
2025-11-27	50.400	53.400	49.850	53.100	53.100	750,025
2025-11-26	50.500	50.800	49.000	50.800	50.800	1,076,076
2025-11-25	55.500	56.400	49.950	49.950	49.950	1,623,094
2025-11-24	53.600	56.900	53.100	55.500	55.500	783,000
2025-11-21	55.200	55.700	52.800	53.000	53.000	379,020
2025-11-20	55.400	56.400	54.500	55.800	55.800	686,080
2025-11-19	53.500	55.300	53.100	55.200	55.200	646,620
2025-11-18	55.200	56.400	53.100	53.500	53.500	896,436
2025-11-17	53.500	57.600	52.300	55.800	55.800	1,317,010
2025-11-14	50.600	55.500	49.300	53.700	53.700	1,102,008
2025-11-13	52.800	53.700	50.400	51.500	51.500	648,008
2025-11-12	50.300	53.200	49.650	52.800	52.800	1,002,412
2025-11-11	52.100	52.600	49.100	49.800	49.800	906,100
2025-11-10	50.600	52.800	49.500	52.300	52.300	1,042,000
2025-11-07	51.200	51.300	48.700	50.500	50.500	400,000
2025-11-06	49.000	51.300	48.700	51.300	51.300	686,166
2025-11-05	49.800	49.800	48.000	48.900	48.900	224,060
2025-11-04	50.000	51.700	48.600	49.750	49.750	644,000
2025-11-03	50.600	52.600	50.300	51.400	51.400	739,000
2025-10-31	51.200	51.900	49.300	50.800	50.800	414,000
2025-10-30	49.900	51.600	49.500	51.200	51.200	904,000
2025-10-29	50.700	52.400	48.850	49.900	49.900	776,000
2025-10-28	50.500	50.500	47.800	50.000	50.000	454,000
2025-10-27	49.800	50.300	46.000	49.000	49.000	602,000
2025-10-23	53.000	53.200	48.100	50.300	50.300	575,010
2025-10-22	52.800	54.400	52.700	53.400	53.400	519,552

← NewerPage 4 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.