Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	55.600	55.600	52.500	52.800	52.800	299,378
2025-10-20	52.600	57.000	52.200	54.700	54.700	1,108,000
2025-10-17	58.100	58.100	53.200	54.000	54.000	450,000
2025-10-16	55.500	56.800	54.900	55.700	55.700	455,012
2025-10-15	56.800	57.200	54.100	54.600	54.600	822,001
2025-10-14	56.300	59.500	56.300	56.700	56.700	339,000
2025-10-13	57.200	60.000	55.300	56.300	56.300	905,070
2025-10-09	61.500	63.800	58.800	59.000	59.000	900,274
2025-10-08	59.400	60.000	58.500	59.500	59.500	545,050
2025-10-07	60.900	62.000	58.100	60.500	60.500	487,150
2025-10-03	64.300	64.400	60.500	60.900	60.900	524,060
2025-10-02	66.700	66.900	63.000	64.300	64.300	426,002
2025-10-01	67.700	67.900	66.200	66.600	66.600	113,070
2025-09-30	66.800	68.200	65.300	66.900	66.900	149,000
2025-09-29	66.800	66.800	66.800	66.800	66.800	0
2025-09-26	68.200	69.100	66.300	66.800	66.800	250,121
2025-09-25	68.000	68.300	67.100	68.000	68.000	183,000
2025-09-24	72.000	72.000	68.100	68.100	68.100	487,094
2025-09-23	69.600	71.600	69.600	71.100	71.100	162,891
2025-09-22	70.700	72.200	69.600	69.600	69.600	345,061
2025-09-19	70.600	72.300	70.000	71.500	71.500	179,182
2025-09-18	70.300	72.100	70.100	70.500	70.500	207,002
2025-09-17	71.900	71.900	70.300	70.300	70.300	180,001
2025-09-16	73.700	73.700	71.100	71.200	71.200	212,000
2025-09-15	76.500	76.500	71.500	71.700	71.700	651,031
2025-09-12	77.800	79.000	76.300	76.500	76.500	278,060
2025-09-11	77.200	78.300	75.300	77.800	77.800	492,260
2025-09-10	75.800	77.500	75.600	77.100	77.100	403,118
2025-09-09	74.500	76.400	73.500	75.400	75.400	783,000
2025-09-08	75.000	77.000	72.000	74.600	74.600	1,958,000
2025-09-05	71.500	75.500	70.800	75.000	75.000	1,251,703
2025-09-04	69.900	71.600	69.900	71.100	71.100	1,709,002
2025-09-03	70.000	70.500	68.900	69.900	69.900	104,000
2025-09-02	70.300	71.800	69.300	69.900	69.900	185,944
2025-09-01	72.000	72.000	70.200	70.300	70.300	142,462
2025-08-29	71.100	72.000	70.400	71.500	71.500	264,002
2025-08-28	72.000	72.000	70.700	71.200	71.200	164,015
2025-08-27	73.500	73.500	71.600	72.200	72.200	257,000
2025-08-26	66.000	72.000	66.000	71.800	71.800	392,502
2025-08-25	68.000	69.000	68.000	68.100	68.100	174,000
2025-08-22	68.600	70.100	66.600	68.000	68.000	393,080
2025-08-21	70.800	71.400	66.900	68.700	68.700	1,026,000
2025-08-20	70.700	71.600	70.000	70.000	70.000	457,000
2025-08-19	70.100	72.000	69.000	70.200	70.200	344,002
2025-08-18	72.500	74.400	70.100	70.100	70.100	537,105
2025-08-15	70.600	73.100	70.100	71.900	71.900	849,009
2025-08-14	67.500	70.500	67.300	70.000	70.000	789,149
2025-08-13	71.800	71.900	65.900	66.600	66.600	1,044,150
2025-08-12	71.900	73.700	70.000	70.100	70.100	903,000
2025-08-11	78.000	78.500	71.100	71.300	71.300	3,140,000
2025-08-08	80.600	81.500	78.900	79.000	79.000	774,201
2025-08-07	85.700	85.700	80.500	80.600	80.600	888,283
2025-08-06	87.900	87.900	83.700	83.800	83.800	835,021
2025-08-05	88.100	88.900	87.400	87.500	87.500	275,002
2025-08-04	87.400	88.100	84.600	87.200	87.200	566,007
2025-08-01	89.900	91.800	86.200	87.800	87.800	3,012,051
2025-07-31	84.400	89.800	84.200	88.600	88.600	2,529,120
2025-07-30	79.000	84.700	77.800	83.500	83.500	1,140,014
2025-07-29	80.500	80.500	78.500	78.700	78.700	208,000
2025-07-28	81.100	82.100	80.000	80.000	80.000	294,008

← NewerPage 5 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.