Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	90.000	93.900	88.300	88.500	88.500	1,550,135
2025-04-30	92.100	92.400	87.700	88.700	88.700	2,249,491
2025-04-29	94.000	94.500	90.000	91.700	91.700	3,466,253
2025-04-28	101.50	101.50	92.600	93.500	93.500	3,391,250
2025-04-25	105.50	108.50	102.50	102.50	102.50	1,759,256
2025-04-24	112.00	112.00	102.00	102.50	102.50	2,613,469
2025-04-23	106.50	109.00	102.50	108.50	108.50	2,344,574
2025-04-22	105.00	109.50	100.00	101.50	101.50	3,300,082
2025-04-21	107.50	111.00	102.00	103.00	103.00	4,937,815
2025-04-18	112.50	115.00	100.00	104.00	104.00	13,157,219
2025-04-17	101.00	112.50	94.100	108.50	108.50	13,990,631
2025-04-16	96.500	104.50	96.500	104.50	104.50	3,415,344
2025-04-15	87.900	95.300	87.900	95.300	95.300	3,424,296
2025-04-14	83.800	90.400	83.800	86.700	86.700	2,312,030
2025-04-11	77.700	83.900	75.100	82.700	82.700	1,024,000
2025-04-10	81.000	81.000	78.800	80.100	80.100	1,224,454
2025-04-09	69.800	75.400	69.800	73.700	73.700	1,504,047
2025-04-08	74.000	74.000	67.500	68.800	68.800	1,403,101
2025-04-07	74.800	74.800	74.800	74.800	74.800	48,033
2025-04-02	86.000	88.600	82.000	83.100	83.100	1,863,066
2025-04-01	77.300	85.000	77.300	85.000	85.000	770,010
2025-03-31	80.100	81.500	76.600	77.300	77.300	664,166
2025-03-28	83.000	83.000	80.800	81.700	81.700	199,172
2025-03-27	82.300	83.300	80.900	83.000	83.000	299,100
2025-03-26	80.700	83.000	80.100	82.300	82.300	285,124
2025-03-25	80.600	82.200	79.200	80.400	80.400	264,065
2025-03-24	81.500	82.800	78.600	80.300	80.300	406,050
2025-03-21	83.900	84.800	80.200	81.000	81.000	441,101
2025-03-20	84.500	86.200	83.800	83.800	83.800	224,000
2025-03-19	86.200	86.700	83.300	84.100	84.100	565,100
2025-03-18	86.200	86.800	84.200	84.600	84.600	656,122
2025-03-17	88.700	90.200	86.100	86.500	86.500	743,118
2025-03-14	89.100	92.500	87.900	88.600	88.600	1,937,100
2025-03-13	91.200	93.100	86.000	88.300	88.300	2,714,070
2025-03-12	84.500	91.700	83.400	91.700	91.700	3,018,447
2025-03-11	79.000	84.500	76.400	83.400	83.400	996,117
2025-03-10	81.700	83.000	80.400	80.400	80.400	362,105
2025-03-07	81.500	82.800	80.000	81.900	81.900	549,322
2025-03-06	83.100	84.700	79.100	81.900	81.900	2,647,625
2025-03-05	74.000	81.200	70.900	81.200	81.200	2,142,234
2025-03-04	73.000	76.100	71.500	73.900	73.900	1,705,150
2025-03-03	81.000	82.600	76.300	76.300	76.300	1,369,159
2025-02-27	89.000	90.300	84.100	84.700	84.700	754,103
2025-02-26	88.900	89.000	86.900	87.700	87.700	279,060
2025-02-25	89.800	90.000	87.500	87.500	87.500	344,191
2025-02-24	90.100	91.500	88.000	90.100	90.100	280,403
2025-02-21	88.000	89.800	87.000	89.700	89.700	287,463
2025-02-20	91.300	91.900	88.000	88.000	88.000	837,329
2025-02-19	88.300	92.900	87.800	91.000	91.000	1,025,212
2025-02-18	89.000	93.000	87.700	87.700	87.700	535,168
2025-02-17	87.800	89.300	87.300	87.600	87.600	479,100
2025-02-14	89.500	94.600	87.600	88.100	88.100	1,139,050
2025-02-13	85.900	88.900	85.400	88.600	88.600	701,186
2025-02-12	92.500	94.600	85.000	85.900	85.900	1,373,346
2025-02-11	94.900	97.700	92.000	92.000	92.000	1,347,373
2025-02-10	91.700	99.600	91.700	93.300	93.300	2,867,260
2025-02-07	90.600	96.500	90.000	91.000	91.000	1,995,418
2025-02-06	90.400	92.500	89.000	89.500	89.500	766,890
2025-02-05	89.800	96.300	89.000	89.000	89.000	3,202,315
2025-02-04	93.000	95.000	86.500	90.000	90.000	5,904,410

← NewerPage 7 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.