Cosmo Electronics Corporation (TPE:2466)
Taiwan · Delayed Price · Currency is TWD 48.55
-0.80 (-1.62%)
At close: Mar 27, 2026
Cosmo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.35 | 50.70 | 47.80 | 48.55 | 48.55 | -1.62% | 403,972 |
| Mar 26, 2026 | 53.40 | 53.60 | 49.35 | 49.35 | 49.35 | -5.64% | 549,527 |
| Mar 25, 2026 | 55.20 | 56.20 | 51.80 | 52.30 | 52.30 | -1.51% | 1,130,256 |
| Mar 24, 2026 | 51.80 | 53.50 | 49.35 | 53.10 | 53.10 | 9.15% | 730,081 |
| Mar 23, 2026 | 50.00 | 51.00 | 48.60 | 48.65 | 48.65 | -6.80% | 258,693 |
| Mar 20, 2026 | 54.40 | 54.90 | 51.70 | 52.20 | 52.20 | 0.38% | 411,309 |
| Mar 19, 2026 | 51.90 | 54.70 | 51.80 | 52.00 | 52.00 | 0.39% | 1,119,866 |
| Mar 18, 2026 | 51.70 | 51.80 | 50.00 | 51.80 | 51.80 | 9.86% | 738,873 |
| Mar 17, 2026 | 42.30 | 47.15 | 42.30 | 47.15 | 47.15 | 9.91% | 465,386 |
| Mar 16, 2026 | 43.75 | 44.70 | 41.80 | 42.90 | 42.90 | -1.04% | 461,736 |
| Mar 13, 2026 | 45.15 | 45.15 | 43.35 | 43.35 | 43.35 | -4.30% | 316,113 |
| Mar 12, 2026 | 46.50 | 46.50 | 45.25 | 45.30 | 45.30 | -2.89% | 293,489 |
| Mar 11, 2026 | 45.80 | 47.40 | 45.75 | 46.65 | 46.65 | 1.19% | 278,577 |
| Mar 10, 2026 | 46.20 | 47.40 | 46.00 | 46.10 | 46.10 | 0.77% | 641,119 |
| Mar 9, 2026 | 47.90 | 47.90 | 45.65 | 45.75 | 45.75 | -8.32% | 256,633 |
| Mar 6, 2026 | 51.40 | 51.80 | 49.20 | 49.90 | 49.90 | -2.73% | 509,748 |
| Mar 5, 2026 | 48.90 | 51.80 | 48.90 | 51.30 | 51.30 | 6.65% | 977,514 |
| Mar 4, 2026 | 51.80 | 51.80 | 47.95 | 48.10 | 48.10 | -6.96% | 498,539 |
| Mar 3, 2026 | 50.50 | 52.50 | 50.20 | 51.70 | 51.70 | 2.78% | 1,397,613 |
| Mar 2, 2026 | 50.90 | 51.50 | 49.85 | 50.30 | 50.30 | -3.45% | 356,565 |
| Feb 26, 2026 | 51.80 | 53.00 | 51.30 | 52.10 | 52.10 | 1.56% | 264,566 |
| Feb 25, 2026 | 54.80 | 55.40 | 51.30 | 51.30 | 51.30 | -6.22% | 721,839 |
| Feb 24, 2026 | 56.50 | 57.60 | 54.20 | 54.70 | 54.70 | -3.53% | 983,660 |
| Feb 23, 2026 | 52.60 | 57.10 | 52.30 | 56.70 | 56.70 | 7.79% | 533,250 |
| Feb 11, 2026 | 55.10 | 55.80 | 52.60 | 52.60 | 52.60 | -4.54% | 584,584 |
| Feb 10, 2026 | 55.90 | 56.90 | 55.00 | 55.10 | 55.10 | -1.61% | 489,364 |
| Feb 9, 2026 | 57.60 | 57.60 | 54.70 | 56.00 | 56.00 | 5.46% | 1,243,382 |
| Feb 6, 2026 | 56.50 | 58.20 | 53.10 | 53.10 | 53.10 | -5.85% | 1,325,151 |
| Feb 5, 2026 | 60.70 | 60.70 | 56.20 | 56.40 | 56.40 | -7.39% | 774,801 |
| Feb 4, 2026 | 59.60 | 61.60 | 59.60 | 60.90 | 60.90 | 0.16% | 811,659 |
| Feb 3, 2026 | 60.00 | 61.80 | 59.90 | 60.80 | 60.80 | 1.84% | 799,413 |
| Feb 2, 2026 | 60.80 | 61.10 | 58.80 | 59.70 | 59.70 | -0.67% | 1,100,941 |
| Jan 30, 2026 | 58.70 | 60.90 | 58.60 | 60.10 | 60.10 | 2.39% | 1,759,190 |
| Jan 29, 2026 | 57.40 | 59.50 | 57.40 | 58.70 | 58.70 | 2.44% | 1,020,927 |
| Jan 28, 2026 | 60.20 | 60.90 | 57.30 | 57.30 | 57.30 | -4.50% | 1,262,214 |
| Jan 27, 2026 | 60.60 | 61.30 | 59.40 | 60.00 | 60.00 | -1.15% | 476,410 |
| Jan 26, 2026 | 63.00 | 64.80 | 60.70 | 60.70 | 60.70 | -1.94% | 1,577,225 |
| Jan 23, 2026 | 61.20 | 61.90 | 60.50 | 61.90 | 61.90 | 1.31% | 795,591 |
| Jan 22, 2026 | 61.50 | 63.40 | 60.80 | 61.10 | 61.10 | -0.33% | 1,243,710 |
| Jan 21, 2026 | 64.30 | 64.30 | 59.20 | 61.30 | 61.30 | -4.96% | 811,469 |
| Jan 20, 2026 | 63.70 | 64.50 | 62.90 | 64.50 | 64.50 | 1.42% | 816,157 |
| Jan 19, 2026 | 65.50 | 66.10 | 62.70 | 63.60 | 63.60 | -2.30% | 1,540,577 |
| Jan 16, 2026 | 65.00 | 66.90 | 64.90 | 65.10 | 65.10 | 0.15% | 1,236,695 |
| Jan 15, 2026 | 65.00 | 65.80 | 64.40 | 65.00 | 65.00 | - | 681,112 |
| Jan 14, 2026 | 66.20 | 67.10 | 65.00 | 65.00 | 65.00 | -1.52% | 530,219 |
| Jan 13, 2026 | 66.10 | 67.50 | 65.20 | 66.00 | 66.00 | -0.30% | 1,771,727 |
| Jan 12, 2026 | 68.10 | 68.80 | 65.30 | 66.20 | 66.20 | -2.65% | 1,990,443 |
| Jan 9, 2026 | 66.80 | 70.00 | 66.80 | 68.00 | 68.00 | 1.04% | 3,191,618 |
| Jan 8, 2026 | 66.50 | 68.00 | 66.50 | 67.30 | 67.30 | 0.45% | 1,244,592 |
| Jan 7, 2026 | 67.10 | 68.10 | 66.40 | 67.00 | 67.00 | -0.74% | 1,510,197 |