Cosmo Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 78.500 | 88.000 | 77.000 | 88.000 | 88.000 | 2,331,000 |
| 2025-01-22 | 75.800 | 81.300 | 75.400 | 80.000 | 80.000 | 2,446,518 |
| 2025-01-21 | 70.800 | 76.000 | 70.800 | 75.300 | 75.300 | 1,801,295 |
| 2025-01-20 | 70.900 | 71.900 | 68.800 | 71.100 | 71.100 | 743,091 |
| 2025-01-17 | 67.800 | 71.000 | 67.600 | 68.800 | 68.800 | 835,080 |
| 2025-01-16 | 66.000 | 74.800 | 64.900 | 68.600 | 68.600 | 4,246,001 |
| 2025-01-15 | 77.500 | 78.000 | 68.300 | 68.300 | 68.300 | 2,650,817 |
| 2025-01-14 | 77.000 | 85.900 | 72.000 | 75.800 | 75.800 | 2,455,017 |
| 2025-01-13 | 79.900 | 80.000 | 75.000 | 80.000 | 80.000 | 297,120 |
| 2025-01-10 | 78.800 | 78.900 | 74.500 | 77.500 | 77.500 | 379,295 |
| 2025-01-09 | 83.000 | 83.700 | 78.600 | 78.800 | 78.800 | 344,444 |
| 2025-01-08 | 77.700 | 85.800 | 77.700 | 85.800 | 85.800 | 261,252 |
| 2025-01-07 | 80.600 | 80.600 | 76.600 | 79.700 | 79.700 | 394,157 |
| 2025-01-06 | 68.800 | 73.400 | 68.800 | 73.400 | 73.400 | 550,378 |
| 2025-01-03 | 68.400 | 68.400 | 64.800 | 66.800 | 66.800 | 353,000 |
| 2025-01-02 | 72.000 | 72.000 | 67.000 | 68.400 | 68.400 | 277,000 |
| 2024-12-31 | 71.800 | 71.800 | 68.500 | 70.000 | 70.000 | 313,003 |
| 2024-12-30 | 69.800 | 69.800 | 67.000 | 67.500 | 67.500 | 424,702 |
| 2024-12-27 | 64.100 | 70.500 | 64.100 | 69.800 | 69.800 | 689,184 |
| 2024-12-26 | 69.000 | 69.000 | 63.600 | 65.500 | 65.500 | 1,341,075 |
| 2024-12-25 | 62.800 | 66.800 | 62.800 | 66.800 | 66.800 | 1,175,033 |
| 2024-12-24 | 60.800 | 60.800 | 59.000 | 60.800 | 60.800 | 2,018,931 |
| 2024-12-23 | 55.300 | 55.300 | 55.300 | 55.300 | 55.300 | 209,038 |
| 2024-12-20 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 519,745 |
| 2024-12-19 | 45.000 | 45.800 | 44.100 | 45.800 | 45.800 | 541,539 |
| 2024-12-18 | 38.600 | 41.650 | 38.300 | 41.650 | 41.650 | 2,345,289 |
| 2024-12-17 | 38.400 | 38.800 | 37.550 | 37.900 | 37.900 | 290,020 |
| 2024-12-16 | 37.400 | 38.600 | 37.100 | 37.350 | 37.350 | 2,233,844 |
| 2024-12-13 | 39.050 | 39.050 | 37.050 | 37.050 | 37.050 | 574,553 |
| 2024-12-12 | 36.500 | 38.000 | 36.500 | 37.000 | 37.000 | 2,837,500 |
| 2024-12-11 | 35.900 | 39.450 | 35.900 | 37.500 | 37.500 | 608,041 |
| 2024-12-10 | 34.000 | 36.000 | 33.650 | 35.900 | 35.900 | 2,009,341 |
| 2024-12-09 | 36.000 | 38.500 | 36.000 | 36.550 | 36.550 | 444,695 |
| 2024-12-06 | 34.200 | 35.900 | 34.200 | 35.000 | 35.000 | 1,846,000 |
| 2024-12-05 | 34.850 | 37.400 | 34.850 | 36.350 | 36.350 | 215,000 |
| 2024-12-04 | 33.900 | 34.000 | 33.900 | 34.000 | 34.000 | 1,203,000 |
| 2024-12-03 | 34.000 | 34.400 | 33.800 | 34.250 | 34.250 | 9,000 |
| 2024-12-02 | 34.100 | 34.500 | 33.950 | 33.950 | 33.950 | 8,001 |
| 2024-11-29 | 34.100 | 34.450 | 33.850 | 33.900 | 33.900 | 4,000 |
| 2024-11-28 | 34.000 | 34.500 | 34.000 | 34.400 | 34.400 | 7,000 |
| 2024-11-27 | 34.300 | 34.300 | 33.150 | 33.700 | 33.700 | 15,000 |
| 2024-11-26 | 34.600 | 34.800 | 34.000 | 34.000 | 34.000 | 8,000 |
| 2024-11-25 | 33.900 | 35.500 | 33.450 | 34.550 | 34.550 | 18,012 |
| 2024-11-22 | 34.000 | 34.200 | 33.250 | 33.700 | 33.700 | 10,368 |
| 2024-11-21 | 34.000 | 34.500 | 33.400 | 33.600 | 33.600 | 11,000 |
| 2024-11-20 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 14,000 |
| 2024-11-19 | 33.800 | 34.950 | 33.400 | 33.800 | 33.800 | 20,000 |
| 2024-11-18 | 34.050 | 34.050 | 33.250 | 33.250 | 33.250 | 7,000 |
| 2024-11-15 | 33.500 | 33.800 | 32.650 | 33.500 | 33.500 | 11,000 |
| 2024-11-14 | 33.800 | 34.100 | 32.900 | 32.900 | 32.900 | 13,000 |
| 2024-11-13 | 34.450 | 34.450 | 33.600 | 33.950 | 33.950 | 22,000 |
| 2024-11-12 | 34.350 | 35.200 | 34.100 | 34.100 | 34.100 | 11,000 |
| 2024-11-11 | 35.000 | 35.000 | 34.700 | 34.750 | 34.750 | 8,000 |
| 2024-11-08 | 35.700 | 36.100 | 34.800 | 34.800 | 34.800 | 16,000 |
| 2024-11-07 | 35.050 | 36.000 | 35.000 | 35.100 | 35.100 | 14,000 |
| 2024-11-06 | 35.700 | 35.900 | 35.150 | 35.200 | 35.200 | 9,000 |
| 2024-11-05 | 36.100 | 36.100 | 35.150 | 35.300 | 35.300 | 15,039 |
| 2024-11-04 | 35.800 | 36.000 | 35.050 | 35.750 | 35.750 | 9,039 |
| 2024-11-01 | 35.200 | 35.500 | 34.250 | 35.500 | 35.500 | 27,176 |
| 2024-10-30 | 34.800 | 34.800 | 34.600 | 34.600 | 34.600 | 8,059 |
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.