Cosmo Electronics Corporation (TPE:2466)
Taiwan · Delayed Price · Currency is TWD 71.50
+0.30 (0.42%)
Aug 29, 2025, 2:36 PM CST
Cosmo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 71.10 | 72.00 | 70.40 | 71.50 | 71.50 | 0.42% | 265,073 |
| Aug 28, 2025 | 72.00 | 72.00 | 70.70 | 71.20 | 71.20 | -1.39% | 164,356 |
| Aug 27, 2025 | 73.50 | 73.50 | 71.60 | 72.20 | 72.20 | 0.56% | 257,792 |
| Aug 26, 2025 | 66.00 | 72.00 | 66.00 | 71.80 | 71.80 | 5.43% | 395,080 |
| Aug 25, 2025 | 68.00 | 69.00 | 68.00 | 68.10 | 68.10 | 0.15% | 175,380 |
| Aug 22, 2025 | 68.60 | 70.10 | 66.60 | 68.00 | 68.00 | -1.02% | 396,118 |
| Aug 21, 2025 | 70.80 | 71.40 | 66.90 | 68.70 | 68.70 | -1.86% | 1,032,529 |
| Aug 20, 2025 | 70.70 | 71.60 | 70.00 | 70.00 | 70.00 | -0.28% | 460,050 |
| Aug 19, 2025 | 70.10 | 72.00 | 69.00 | 70.20 | 70.20 | 0.14% | 344,659 |
| Aug 18, 2025 | 72.50 | 74.40 | 70.10 | 70.10 | 70.10 | -2.50% | 539,948 |
| Aug 15, 2025 | 70.60 | 73.10 | 70.10 | 71.90 | 71.90 | 2.71% | 852,865 |
| Aug 14, 2025 | 67.50 | 70.50 | 67.30 | 70.00 | 70.00 | 5.11% | 794,696 |
| Aug 13, 2025 | 71.80 | 71.90 | 65.90 | 66.60 | 66.60 | -4.99% | 1,048,898 |
| Aug 12, 2025 | 71.90 | 73.70 | 70.00 | 70.10 | 70.10 | -1.68% | 909,273 |
| Aug 11, 2025 | 78.00 | 78.50 | 71.10 | 71.30 | 71.30 | -9.75% | 3,146,058 |
| Aug 8, 2025 | 80.60 | 81.50 | 78.90 | 79.00 | 79.00 | -1.99% | 776,872 |
| Aug 7, 2025 | 85.70 | 85.70 | 80.50 | 80.60 | 80.60 | -3.82% | 890,968 |
| Aug 6, 2025 | 87.90 | 87.90 | 83.70 | 83.80 | 83.80 | -4.23% | 838,910 |
| Aug 5, 2025 | 88.10 | 88.90 | 87.40 | 87.50 | 87.50 | 0.34% | 276,605 |
| Aug 4, 2025 | 87.40 | 88.10 | 84.60 | 87.20 | 87.20 | -0.68% | 569,474 |
| Aug 1, 2025 | 89.90 | 91.80 | 86.20 | 87.80 | 87.80 | -0.90% | 3,012,051 |
| Jul 31, 2025 | 84.40 | 89.80 | 84.20 | 88.60 | 88.60 | 6.11% | 2,537,511 |
| Jul 30, 2025 | 79.00 | 84.70 | 77.80 | 83.50 | 83.50 | 6.10% | 1,142,969 |
| Jul 29, 2025 | 80.50 | 80.50 | 78.50 | 78.70 | 78.70 | -1.62% | 208,420 |
| Jul 28, 2025 | 81.10 | 82.10 | 80.00 | 80.00 | 80.00 | 0.13% | 295,260 |
| Jul 25, 2025 | 80.00 | 80.10 | 78.80 | 79.90 | 79.90 | 1.01% | 223,901 |
| Jul 24, 2025 | 80.60 | 82.20 | 79.00 | 79.10 | 79.10 | -1.86% | 550,595 |
| Jul 23, 2025 | 79.00 | 81.00 | 78.80 | 80.60 | 80.60 | 2.54% | 364,038 |
| Jul 22, 2025 | 79.60 | 80.50 | 78.10 | 78.60 | 78.60 | -1.50% | 823,776 |
| Jul 21, 2025 | 83.00 | 83.00 | 78.70 | 79.80 | 79.80 | -3.39% | 1,025,480 |
| Jul 18, 2025 | 84.50 | 85.10 | 82.50 | 82.60 | 82.60 | -1.43% | 1,388,807 |
| Jul 17, 2025 | 90.90 | 90.90 | 83.00 | 83.80 | 83.80 | -6.89% | 1,714,426 |
| Jul 16, 2025 | 91.60 | 91.60 | 89.50 | 90.00 | 90.00 | -0.77% | 906,043 |
| Jul 15, 2025 | 90.50 | 92.00 | 88.40 | 90.70 | 90.70 | 0.22% | 1,289,716 |
| Jul 14, 2025 | 87.70 | 92.00 | 87.70 | 90.50 | 90.50 | 3.90% | 1,770,014 |
| Jul 11, 2025 | 91.00 | 91.50 | 87.00 | 87.10 | 87.10 | -4.60% | 1,141,057 |
| Jul 10, 2025 | 89.60 | 91.50 | 88.50 | 91.30 | 91.30 | 2.13% | 993,654 |
| Jul 9, 2025 | 89.20 | 89.40 | 86.50 | 89.40 | 89.40 | 2.17% | 952,314 |
| Jul 8, 2025 | 88.80 | 89.00 | 86.60 | 87.50 | 87.50 | -1.46% | 772,092 |
| Jul 7, 2025 | 84.00 | 89.90 | 83.80 | 88.80 | 88.80 | 6.35% | 1,566,309 |
| Jul 4, 2025 | 90.50 | 90.70 | 83.10 | 83.50 | 83.50 | -7.73% | 2,809,388 |
| Jul 3, 2025 | 87.70 | 91.50 | 87.30 | 90.50 | 90.50 | 3.90% | 1,831,824 |
| Jul 2, 2025 | 86.10 | 87.80 | 85.60 | 87.10 | 87.10 | 1.75% | 573,491 |
| Jul 1, 2025 | 87.30 | 89.30 | 85.40 | 85.60 | 85.60 | -1.50% | 691,909 |
| Jun 30, 2025 | 88.00 | 88.00 | 86.40 | 86.90 | 86.90 | -0.23% | 284,624 |
| Jun 27, 2025 | 88.00 | 89.40 | 87.10 | 87.10 | 87.10 | -0.91% | 691,771 |
| Jun 26, 2025 | 86.60 | 89.30 | 86.60 | 87.90 | 87.90 | 2.21% | 583,506 |
| Jun 25, 2025 | 87.50 | 88.90 | 85.80 | 86.00 | 86.00 | 0.23% | 658,181 |
| Jun 24, 2025 | 86.80 | 88.80 | 85.60 | 85.80 | 85.80 | 0.82% | 554,519 |
| Jun 23, 2025 | 85.80 | 87.30 | 85.00 | 85.10 | 85.10 | -1.96% | 357,648 |