Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	81.100	82.100	80.000	80.000	80.000	294,008
2025-07-25	80.000	80.100	78.800	79.900	79.900	222,716
2025-07-24	80.600	82.200	79.000	79.100	79.100	548,150
2025-07-23	79.000	81.000	78.800	80.600	80.600	362,000
2025-07-22	79.600	80.500	78.100	78.600	78.600	821,231
2025-07-21	83.000	83.000	78.700	79.800	79.800	1,021,257
2025-07-18	84.500	85.100	82.500	82.600	82.600	1,386,116
2025-07-17	90.900	90.900	83.000	83.800	83.800	1,709,024
2025-07-16	91.600	91.600	89.500	90.000	90.000	902,000
2025-07-15	90.500	92.000	88.400	90.700	90.700	1,285,005
2025-07-14	87.700	92.000	87.700	90.500	90.500	1,762,383
2025-07-11	91.000	91.500	87.000	87.100	87.100	1,136,080
2025-07-10	89.600	91.500	88.500	91.300	91.300	987,353
2025-07-09	89.200	89.400	86.500	89.400	89.400	948,210
2025-07-08	88.800	89.000	86.600	87.500	87.500	769,022
2025-07-07	84.000	89.900	83.800	88.800	88.800	1,561,199
2025-07-04	90.500	90.700	83.100	83.500	83.500	2,802,094
2025-07-03	87.700	91.500	87.300	90.500	90.500	1,823,006
2025-07-02	86.100	87.800	85.600	87.100	87.100	573,011
2025-07-01	87.300	89.300	85.400	85.600	85.600	690,000
2025-06-30	88.000	88.000	86.400	86.900	86.900	284,101
2025-06-27	88.000	89.400	87.100	87.100	87.100	686,000
2025-06-26	86.600	89.300	86.600	87.900	87.900	581,300
2025-06-25	87.500	88.900	85.800	86.000	86.000	653,235
2025-06-24	86.800	88.800	85.600	85.800	85.800	552,001
2025-06-23	85.800	87.300	85.000	85.100	85.100	355,025
2025-06-20	88.400	89.600	86.300	86.800	86.800	1,945,010
2025-06-19	83.500	90.000	83.500	87.900	87.900	2,049,551
2025-06-18	83.000	84.300	82.000	83.500	83.500	230,758
2025-06-17	82.500	83.900	82.300	82.400	82.400	360,030
2025-06-16	83.700	83.700	82.000	82.000	82.000	362,000
2025-06-13	87.000	87.600	84.000	84.000	84.000	418,158
2025-06-12	86.300	87.500	85.700	86.700	86.700	300,312
2025-06-11	84.800	88.500	83.400	86.400	86.400	869,236
2025-06-10	83.500	84.900	82.600	84.900	84.900	346,031
2025-06-09	83.300	84.000	81.700	82.400	82.400	269,120
2025-06-06	84.300	84.600	82.200	82.900	82.900	420,031
2025-06-05	86.900	88.200	84.200	84.200	84.200	514,070
2025-06-04	87.000	89.700	86.400	86.500	86.500	759,001
2025-06-03	85.800	87.600	85.100	86.000	86.000	371,000
2025-06-02	85.100	86.300	83.500	85.500	85.500	465,000
2025-05-29	88.000	88.100	85.300	86.200	86.200	647,000
2025-05-28	87.200	89.300	86.000	87.200	87.200	780,000
2025-05-27	92.000	93.200	86.500	86.500	86.500	1,211,044
2025-05-26	92.100	92.900	89.300	92.000	92.000	1,428,200
2025-05-23	91.300	93.700	89.000	92.800	92.800	3,065,096
2025-05-22	86.800	90.000	83.400	90.000	90.000	1,636,089
2025-05-21	84.500	87.500	84.500	87.500	87.500	672,065
2025-05-20	83.400	86.400	82.700	85.300	85.300	737,750
2025-05-19	83.000	87.400	82.500	83.400	83.400	1,679,410
2025-05-16	82.900	84.500	82.000	82.500	82.500	998,010
2025-05-15	87.500	87.800	82.300	82.900	82.900	983,247
2025-05-14	89.000	89.500	87.200	88.100	88.100	632,200
2025-05-13	89.000	91.500	88.100	88.800	88.800	2,026,079
2025-05-12	84.700	87.000	83.100	87.000	87.000	2,395,082
2025-05-09	82.600	84.600	80.800	83.400	83.400	2,096,210
2025-05-08	78.000	83.000	76.300	82.500	82.500	1,900,985
2025-05-07	78.400	79.200	75.400	77.300	77.300	1,860,148
2025-05-06	84.000	85.400	77.700	77.900	77.900	2,182,806
2025-05-05	89.300	89.300	80.200	84.500	84.500	1,975,200

← NewerPage 6 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.