Cosmo Electronics Corporation (2466.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 37.20 | 37.20 | 36.55 | 36.55 | 36.55 | 51,000 |
| 25 Apr 2024 | 37.40 | 37.40 | 36.65 | 37.10 | 37.10 | 18,000 |
| 24 Apr 2024 | 37.35 | 37.35 | 37.00 | 37.00 | 37.00 | 12,050 |
| 23 Apr 2024 | 37.10 | 37.55 | 36.25 | 36.60 | 36.60 | 14,276 |
| 22 Apr 2024 | 36.70 | 37.10 | 36.40 | 36.40 | 36.40 | 19,000 |
| 19 Apr 2024 | 36.60 | 36.65 | 35.30 | 36.20 | 36.20 | 50,177 |
| 18 Apr 2024 | 36.45 | 37.50 | 36.20 | 37.30 | 37.30 | 19,050 |
| 17 Apr 2024 | 36.90 | 37.40 | 36.25 | 36.95 | 36.95 | 27,050 |
| 16 Apr 2024 | 37.20 | 37.65 | 36.90 | 36.90 | 36.90 | 12,000 |
| 15 Apr 2024 | 37.65 | 37.90 | 37.60 | 37.70 | 37.70 | 10,003 |
| 12 Apr 2024 | 37.85 | 37.85 | 37.40 | 37.70 | 37.70 | 22,000 |
| 11 Apr 2024 | 37.15 | 37.70 | 37.15 | 37.40 | 37.40 | 15,000 |
| 10 Apr 2024 | 37.60 | 37.60 | 37.05 | 37.10 | 37.10 | 15,000 |
| 09 Apr 2024 | 37.15 | 37.15 | 36.75 | 37.10 | 37.10 | 11,000 |
| 08 Apr 2024 | 36.95 | 37.45 | 36.85 | 36.85 | 36.85 | 14,002 |
| 03 Apr 2024 | 37.00 | 37.65 | 36.55 | 37.15 | 37.15 | 12,000 |
| 02 Apr 2024 | 37.80 | 37.80 | 37.05 | 37.05 | 37.05 | 12,000 |
| 01 Apr 2024 | 37.00 | 37.50 | 37.00 | 37.40 | 37.40 | 11,003 |
| 29 Mar 2024 | 37.40 | 37.45 | 37.10 | 37.40 | 37.40 | 12,000 |
| 28 Mar 2024 | 37.15 | 37.45 | 36.80 | 37.45 | 37.45 | 13,000 |
| 27 Mar 2024 | 37.40 | 37.95 | 37.25 | 37.25 | 37.25 | 13,000 |
| 26 Mar 2024 | 38.15 | 38.15 | 36.75 | 37.50 | 37.50 | 19,000 |
| 25 Mar 2024 | 37.30 | 37.95 | 37.30 | 37.95 | 37.95 | 27,000 |
| 22 Mar 2024 | 37.75 | 38.20 | 37.75 | 37.90 | 37.90 | 12,000 |
| 21 Mar 2024 | 37.55 | 37.90 | 37.50 | 37.90 | 37.90 | 10,069 |
| 20 Mar 2024 | 37.20 | 37.20 | 36.20 | 37.20 | 37.20 | 49,000 |
| 19 Mar 2024 | 37.15 | 37.50 | 37.15 | 37.50 | 37.50 | 15,001 |
| 18 Mar 2024 | 37.45 | 37.70 | 37.35 | 37.35 | 37.35 | 49,000 |
| 15 Mar 2024 | 37.10 | 37.20 | 36.55 | 37.00 | 37.00 | 14,000 |
| 14 Mar 2024 | 36.80 | 37.55 | 36.65 | 37.00 | 37.00 | 18,000 |
| 13 Mar 2024 | 37.00 | 37.60 | 37.00 | 37.00 | 37.00 | 15,000 |
| 12 Mar 2024 | 37.30 | 37.70 | 37.15 | 37.40 | 37.40 | 24,046 |
| 11 Mar 2024 | 37.30 | 37.50 | 37.15 | 37.15 | 37.15 | 28,000 |
| 08 Mar 2024 | 36.55 | 37.25 | 36.55 | 36.65 | 36.65 | 24,097 |
| 07 Mar 2024 | 36.70 | 37.20 | 36.70 | 36.85 | 36.85 | 21,000 |
| 06 Mar 2024 | 37.10 | 37.30 | 36.85 | 36.85 | 36.85 | 60,010 |
| 05 Mar 2024 | 37.15 | 37.35 | 37.00 | 37.10 | 37.10 | 20,000 |
| 04 Mar 2024 | 36.55 | 37.90 | 36.55 | 37.10 | 37.10 | 26,000 |
| 01 Mar 2024 | 36.70 | 37.00 | 36.70 | 36.80 | 36.80 | 78,519 |
| 29 Feb 2024 | 36.65 | 36.85 | 36.65 | 36.85 | 36.85 | 14,000 |
| 27 Feb 2024 | 36.65 | 37.10 | 36.60 | 36.60 | 36.60 | 58,000 |
| 26 Feb 2024 | 37.00 | 37.05 | 36.65 | 36.65 | 36.65 | 23,000 |
| 23 Feb 2024 | 38.05 | 38.15 | 37.35 | 37.35 | 37.35 | 27,000 |
| 22 Feb 2024 | 37.60 | 38.25 | 37.55 | 38.20 | 38.20 | 19,000 |
| 21 Feb 2024 | 37.55 | 37.80 | 37.30 | 37.40 | 37.40 | 23,000 |
| 20 Feb 2024 | 38.00 | 38.35 | 37.65 | 37.80 | 37.80 | 21,000 |
| 19 Feb 2024 | 37.10 | 37.90 | 37.10 | 37.65 | 37.65 | 34,000 |
| 16 Feb 2024 | 37.50 | 37.60 | 36.65 | 37.15 | 37.15 | 17,000 |
| 15 Feb 2024 | 36.50 | 37.20 | 36.00 | 37.10 | 37.10 | 22,224 |
| 05 Feb 2024 | 36.10 | 36.60 | 35.85 | 36.60 | 36.60 | 23,000 |
| 02 Feb 2024 | 35.65 | 36.55 | 35.50 | 36.55 | 36.55 | 12,000 |
| 01 Feb 2024 | 35.10 | 35.70 | 35.05 | 35.70 | 35.70 | 13,000 |
| 31 Jan 2024 | 35.65 | 35.65 | 35.05 | 35.05 | 35.05 | 17,000 |
| 30 Jan 2024 | 35.75 | 36.05 | 35.75 | 35.85 | 35.85 | 12,000 |
| 29 Jan 2024 | 35.45 | 35.90 | 35.45 | 35.80 | 35.80 | 76,000 |
| 26 Jan 2024 | 35.60 | 35.70 | 35.50 | 35.70 | 35.70 | 100,000 |
| 25 Jan 2024 | 36.00 | 36.20 | 36.00 | 36.10 | 36.10 | 31,000 |
| 24 Jan 2024 | 35.50 | 36.15 | 35.50 | 35.80 | 35.80 | 16,000 |
| 23 Jan 2024 | 35.90 | 35.95 | 35.80 | 35.80 | 35.80 | 56,000 |
| 22 Jan 2024 | 35.75 | 36.05 | 35.35 | 35.75 | 35.75 | 96,000 |
| 19 Jan 2024 | 35.60 | 35.75 | 35.20 | 35.60 | 35.60 | 10,000 |
| 18 Jan 2024 | 35.30 | 35.80 | 35.20 | 35.70 | 35.70 | 103,000 |
| 17 Jan 2024 | 35.30 | 36.30 | 35.10 | 35.40 | 35.40 | 81,000 |
| 16 Jan 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 39,112 |
| 15 Jan 2024 | 37.60 | 37.80 | 37.10 | 37.30 | 37.30 | 18,000 |
| 12 Jan 2024 | 37.25 | 37.55 | 37.25 | 37.50 | 37.50 | 10,000 |
| 11 Jan 2024 | 37.55 | 37.60 | 37.20 | 37.60 | 37.60 | 88,000 |
| 10 Jan 2024 | 37.50 | 37.80 | 37.30 | 37.40 | 37.40 | 12,000 |
| 09 Jan 2024 | 37.65 | 37.70 | 37.10 | 37.40 | 37.40 | 86,000 |
| 08 Jan 2024 | 37.65 | 37.80 | 37.50 | 37.50 | 37.50 | 12,074 |
| 05 Jan 2024 | 37.10 | 37.50 | 37.10 | 37.45 | 37.45 | 112,000 |
| 04 Jan 2024 | 37.35 | 37.50 | 37.10 | 37.45 | 37.45 | 29,000 |
| 03 Jan 2024 | 37.50 | 37.95 | 37.20 | 37.25 | 37.25 | 24,000 |
| 02 Jan 2024 | 38.10 | 38.10 | 37.50 | 38.00 | 38.00 | 21,000 |
| 29 Dec 2023 | 37.65 | 38.05 | 37.65 | 38.05 | 38.05 | 20,000 |
| 28 Dec 2023 | 37.55 | 37.70 | 37.40 | 37.70 | 37.70 | 37,001 |
| 27 Dec 2023 | 37.60 | 37.60 | 37.30 | 37.60 | 37.60 | 14,000 |
| 26 Dec 2023 | 37.30 | 37.65 | 37.30 | 37.50 | 37.50 | 20,067 |
| 25 Dec 2023 | 37.00 | 37.25 | 37.00 | 37.25 | 37.25 | 14,000 |
| 22 Dec 2023 | 37.60 | 37.70 | 36.70 | 36.70 | 36.70 | 22,000 |
| 21 Dec 2023 | 37.40 | 37.65 | 36.80 | 37.55 | 37.55 | 65,000 |
| 20 Dec 2023 | 37.55 | 37.70 | 37.25 | 37.70 | 37.70 | 12,002 |
| 19 Dec 2023 | 37.50 | 37.60 | 37.30 | 37.60 | 37.60 | 13,000 |
| 18 Dec 2023 | 37.20 | 37.55 | 37.20 | 37.50 | 37.50 | 14,000 |
| 15 Dec 2023 | 37.55 | 38.25 | 37.15 | 37.15 | 37.15 | 60,039 |
| 14 Dec 2023 | 37.80 | 37.80 | 37.20 | 37.60 | 37.60 | 15,000 |
| 13 Dec 2023 | 37.75 | 37.75 | 37.50 | 37.50 | 37.50 | 13,000 |
| 12 Dec 2023 | 37.50 | 37.60 | 37.30 | 37.40 | 37.40 | 16,000 |
| 11 Dec 2023 | 37.85 | 37.85 | 37.25 | 37.35 | 37.35 | 17,002 |
| 08 Dec 2023 | 37.25 | 37.75 | 37.20 | 37.75 | 37.75 | 16,047 |
| 07 Dec 2023 | 37.30 | 37.50 | 37.20 | 37.25 | 37.25 | 13,000 |
| 06 Dec 2023 | 37.65 | 37.90 | 37.30 | 37.30 | 37.30 | 7,000 |
| 05 Dec 2023 | 37.35 | 37.70 | 37.30 | 37.65 | 37.65 | 9,001 |
| 04 Dec 2023 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | 11,000 |
| 01 Dec 2023 | 37.65 | 37.80 | 37.35 | 37.80 | 37.80 | 17,201 |
| 30 Nov 2023 | 37.95 | 37.95 | 37.70 | 37.70 | 37.70 | 13,000 |
| 29 Nov 2023 | 39.35 | 39.50 | 38.00 | 38.00 | 38.00 | 17,005 |
| 28 Nov 2023 | 39.25 | 40.00 | 39.10 | 39.35 | 39.35 | 24,000 |
| 27 Nov 2023 | 38.85 | 39.20 | 38.75 | 39.05 | 39.05 | 14,038 |
| 24 Nov 2023 | 39.90 | 39.90 | 38.75 | 38.75 | 38.75 | 12,010 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.