Cosmo Electronics Corporation (TPE:2466)
Taiwan · Delayed Price · Currency is TWD 50.80
-0.40 (-0.78%)
Oct 31, 2025, 1:35 PM CST
Cosmo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.20 | 51.90 | 49.30 | 50.80 | 50.80 | -0.78% | 414,672 |
| Oct 30, 2025 | 49.90 | 51.60 | 49.50 | 51.20 | 51.20 | 2.61% | 905,389 |
| Oct 29, 2025 | 50.70 | 52.40 | 48.85 | 49.90 | 49.90 | -0.20% | 777,709 |
| Oct 28, 2025 | 50.50 | 50.50 | 47.80 | 50.00 | 50.00 | 2.04% | 456,362 |
| Oct 27, 2025 | 49.80 | 50.30 | 46.00 | 49.00 | 49.00 | -2.58% | 604,379 |
| Oct 23, 2025 | 53.00 | 53.20 | 48.10 | 50.30 | 50.30 | -5.81% | 576,960 |
| Oct 22, 2025 | 52.80 | 54.40 | 52.70 | 53.40 | 53.40 | 1.14% | 519,695 |
| Oct 21, 2025 | 55.60 | 55.60 | 52.50 | 52.80 | 52.80 | -3.47% | 301,125 |
| Oct 20, 2025 | 52.60 | 57.00 | 52.20 | 54.70 | 54.70 | 1.30% | 1,109,428 |
| Oct 17, 2025 | 58.10 | 58.10 | 53.20 | 54.00 | 54.00 | -3.05% | 452,482 |
| Oct 16, 2025 | 55.50 | 56.80 | 54.90 | 55.70 | 55.70 | 2.01% | 456,987 |
| Oct 15, 2025 | 56.80 | 57.20 | 54.10 | 54.60 | 54.60 | -3.70% | 824,075 |
| Oct 14, 2025 | 56.30 | 59.50 | 56.30 | 56.70 | 56.70 | 0.71% | 342,157 |
| Oct 13, 2025 | 57.20 | 60.00 | 55.30 | 56.30 | 56.30 | -4.58% | 906,103 |
| Oct 9, 2025 | 61.50 | 63.80 | 58.80 | 59.00 | 59.00 | -0.84% | 902,453 |
| Oct 8, 2025 | 59.40 | 60.00 | 58.50 | 59.50 | 59.50 | -1.65% | 548,383 |
| Oct 7, 2025 | 60.90 | 62.00 | 58.10 | 60.50 | 60.50 | -0.66% | 489,105 |
| Oct 3, 2025 | 64.30 | 64.40 | 60.50 | 60.90 | 60.90 | -5.29% | 526,206 |
| Oct 2, 2025 | 66.70 | 66.90 | 63.00 | 64.30 | 64.30 | -3.45% | 427,584 |
| Oct 1, 2025 | 67.70 | 67.90 | 66.20 | 66.60 | 66.60 | -0.45% | 113,761 |
| Sep 30, 2025 | 66.80 | 68.20 | 65.30 | 66.90 | 66.90 | 0.15% | 149,711 |
| Sep 29, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Sep 26, 2025 | 68.20 | 69.10 | 66.30 | 66.80 | 66.80 | -1.76% | 250,121 |
| Sep 25, 2025 | 68.00 | 68.30 | 67.10 | 68.00 | 68.00 | -0.15% | 183,347 |
| Sep 24, 2025 | 72.00 | 72.00 | 68.10 | 68.10 | 68.10 | -4.22% | 488,115 |
| Sep 23, 2025 | 69.60 | 71.60 | 69.60 | 71.10 | 71.10 | 2.16% | 163,191 |
| Sep 22, 2025 | 70.70 | 72.20 | 69.60 | 69.60 | 69.60 | -2.66% | 346,186 |
| Sep 19, 2025 | 70.60 | 72.30 | 70.00 | 71.50 | 71.50 | 1.42% | 179,203 |
| Sep 18, 2025 | 70.30 | 72.10 | 70.10 | 70.50 | 70.50 | 0.28% | 207,981 |
| Sep 17, 2025 | 71.90 | 71.90 | 70.30 | 70.30 | 70.30 | -1.26% | 182,337 |
| Sep 16, 2025 | 73.70 | 73.70 | 71.10 | 71.20 | 71.20 | -0.70% | 212,939 |
| Sep 15, 2025 | 76.50 | 76.50 | 71.50 | 71.70 | 71.70 | -6.27% | 653,404 |
| Sep 12, 2025 | 77.80 | 79.00 | 76.30 | 76.50 | 76.50 | -1.67% | 280,146 |
| Sep 11, 2025 | 77.20 | 78.30 | 75.30 | 77.80 | 77.80 | 0.91% | 493,891 |
| Sep 10, 2025 | 75.80 | 77.50 | 75.60 | 77.10 | 77.10 | 2.25% | 404,873 |
| Sep 9, 2025 | 74.50 | 76.40 | 73.50 | 75.40 | 75.40 | 1.07% | 785,318 |
| Sep 8, 2025 | 75.00 | 77.00 | 72.00 | 74.60 | 74.60 | -0.53% | 1,961,736 |
| Sep 5, 2025 | 71.50 | 75.50 | 70.80 | 75.00 | 75.00 | 5.49% | 1,255,984 |
| Sep 4, 2025 | 69.90 | 71.60 | 69.90 | 71.10 | 71.10 | 1.72% | 1,709,737 |
| Sep 3, 2025 | 70.00 | 70.50 | 68.90 | 69.90 | 69.90 | - | 104,749 |
| Sep 2, 2025 | 70.30 | 71.80 | 69.30 | 69.90 | 69.90 | -0.57% | 186,966 |
| Sep 1, 2025 | 72.00 | 72.00 | 70.20 | 70.30 | 70.30 | -1.68% | 142,820 |
| 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 |