Cosmo Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35.350	35.350	34.200	34.300	34.300	15,074
2024-10-28	35.800	35.800	34.850	34.900	34.900	9,039
2024-10-25	35.350	35.350	35.200	35.250	35.250	9,039
2024-10-24	36.600	36.600	34.600	34.600	34.600	22,039
2024-10-23	35.700	35.750	35.200	35.500	35.500	7,000
2024-10-22	36.200	36.600	35.500	35.500	35.500	13,000
2024-10-21	36.100	36.800	35.850	36.000	36.000	10,000
2024-10-18	35.000	36.150	35.000	36.050	36.050	12,000
2024-10-17	34.800	35.800	34.800	35.150	35.150	14,019
2024-10-16	36.000	36.000	34.000	34.900	34.900	29,019
2024-10-15	35.800	36.100	35.700	35.700	35.700	9,019
2024-10-14	36.000	36.000	35.100	35.650	35.650	9,019
2024-10-11	35.800	35.800	35.500	35.500	35.500	17,019
2024-10-09	35.700	35.700	35.550	35.550	35.550	6,019
2024-10-08	36.650	36.650	35.550	35.550	35.550	10,019
2024-10-07	36.300	36.500	36.300	36.400	36.400	29,019
2024-10-04	36.600	36.600	35.450	35.950	35.950	14,019
2024-10-01	36.650	36.650	35.400	36.400	36.400	15,019
2024-09-30	36.450	36.850	35.600	36.050	36.050	19,019
2024-09-27	36.700	36.700	36.300	36.300	36.300	35,019
2024-09-26	35.200	35.800	35.000	35.800	35.800	31,515
2024-09-25	34.900	35.100	34.600	34.900	34.900	47,249
2024-09-24	34.800	34.800	34.450	34.450	34.450	151,000
2024-09-23	34.300	34.600	34.150	34.200	34.200	28,000
2024-09-20	34.300	34.550	33.500	34.150	34.150	25,019
2024-09-19	34.300	34.400	33.900	33.950	33.950	23,164
2024-09-18	34.000	34.200	33.900	33.900	33.900	8,199
2024-09-16	33.500	33.850	33.500	33.800	33.800	8,019
2024-09-13	33.200	33.350	33.200	33.250	33.250	9,000
2024-09-12	33.000	33.100	32.900	32.900	32.900	24,000
2024-09-11	33.200	33.500	32.400	32.400	32.400	16,461
2024-09-10	32.800	32.850	32.500	32.700	32.700	10,000
2024-09-09	33.000	33.000	32.500	32.800	32.800	20,000
2024-09-06	33.500	33.500	32.650	33.500	33.500	7,000
2024-09-05	33.500	33.500	32.400	32.850	32.850	28,000
2024-09-04	34.050	34.050	32.350	32.900	32.900	76,000
2024-09-03	36.200	36.200	35.400	35.400	35.400	26,427
2024-09-02	36.800	36.800	35.400	35.400	35.400	24,471
2024-08-30	36.500	36.500	36.250	36.250	36.250	10,020
2024-08-29	36.200	36.200	35.600	35.600	35.600	18,020
2024-08-28	37.000	37.150	36.250	36.250	36.250	10,002
2024-08-27	37.300	37.300	36.650	36.650	36.650	9,000
2024-08-26	37.600	37.600	36.700	37.100	37.100	13,000
2024-08-23	36.750	37.550	36.500	37.550	37.550	32,000
2024-08-22	36.950	36.950	36.450	36.450	36.450	10,000
2024-08-21	36.600	37.000	36.400	37.000	37.000	19,047
2024-08-20	36.650	36.850	36.650	36.650	36.650	10,000
2024-08-19	36.500	36.800	36.500	36.700	36.700	9,000
2024-08-16	36.500	37.350	36.500	36.900	36.900	16,000
2024-08-15	36.750	36.900	36.400	36.850	36.850	10,000
2024-08-14	37.000	37.000	36.450	36.750	36.750	10,000
2024-08-13	36.750	36.750	36.700	36.700	36.700	11,540
2024-08-12	35.150	36.400	35.150	36.400	36.400	7,000
2024-08-09	34.800	36.000	34.750	35.100	35.100	15,000
2024-08-08	35.600	35.600	35.050	35.050	35.050	7,000
2024-08-07	36.600	36.600	35.200	35.850	35.850	121,000
2024-08-06	34.600	35.150	34.500	35.150	35.150	143,000
2024-08-05	36.400	36.400	34.000	34.550	34.550	31,625
2024-08-02	36.550	37.050	35.450	36.650	36.650	164,000
2024-08-01	37.000	37.400	36.450	37.200	37.200	154,000

← NewerPage 9 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.