Cosmo Electronics Corporation (TPE:2466)
Taiwan · Delayed Price · Currency is TWD 98.50
+1.60 (1.65%)
At close: Jul 9, 2026
Cosmo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 97.60 | 99.00 | 94.50 | 98.50 | 98.50 | 1.65% | 1,177,531 |
| Jul 8, 2026 | 92.70 | 96.90 | 86.30 | 96.90 | 96.90 | 4.64% | 1,755,918 |
| Jul 7, 2026 | 103.00 | 104.00 | 92.60 | 92.60 | 92.60 | -2.32% | 8,404,524 |
| Jul 6, 2026 | 94.80 | 94.80 | 94.30 | 94.80 | 94.80 | 9.98% | 1,976,858 |
| Jul 3, 2026 | 86.20 | 86.20 | 85.10 | 86.20 | 86.20 | 9.95% | 4,573,115 |
| Jul 2, 2026 | 72.30 | 78.40 | 72.30 | 78.40 | 78.40 | 9.96% | 3,323,321 |
| Jul 1, 2026 | 64.60 | 71.30 | 62.50 | 71.30 | 71.30 | 9.86% | 11,367,840 |
| Jun 30, 2026 | 59.60 | 64.90 | 58.30 | 64.90 | 64.90 | 10.00% | 1,879,531 |
| Jun 29, 2026 | 58.80 | 60.80 | 58.00 | 59.00 | 59.00 | 1.72% | 824,108 |
| Jun 26, 2026 | 57.90 | 62.10 | 57.00 | 58.00 | 58.00 | - | 1,425,992 |
| Jun 25, 2026 | 60.40 | 60.50 | 56.10 | 58.00 | 58.00 | -1.69% | 1,107,560 |
| Jun 24, 2026 | 57.10 | 59.50 | 55.30 | 59.00 | 59.00 | 4.80% | 1,053,673 |
| Jun 23, 2026 | 59.80 | 59.80 | 54.90 | 56.30 | 56.30 | 2.18% | 1,281,468 |
| Jun 22, 2026 | 51.00 | 55.10 | 51.00 | 55.10 | 55.10 | 9.98% | 1,280,055 |
| Jun 18, 2026 | 49.50 | 50.20 | 49.30 | 50.10 | 50.10 | 1.62% | 399,857 |
| Jun 17, 2026 | 47.70 | 51.00 | 47.50 | 49.30 | 49.30 | 3.03% | 646,954 |
| Jun 16, 2026 | 48.40 | 48.90 | 47.50 | 47.85 | 47.85 | -0.21% | 513,077 |
| Jun 15, 2026 | 48.00 | 49.00 | 47.30 | 47.95 | 47.95 | 2.13% | 348,771 |
| Jun 12, 2026 | 46.85 | 47.50 | 46.35 | 46.95 | 46.95 | 2.40% | 327,262 |
| Jun 11, 2026 | 44.00 | 46.40 | 44.00 | 45.85 | 45.85 | 4.20% | 318,098 |
| Jun 10, 2026 | 43.50 | 45.00 | 43.50 | 44.00 | 44.00 | - | 272,935 |
| Jun 9, 2026 | 44.50 | 44.50 | 43.00 | 44.00 | 44.00 | - | 270,186 |
| Jun 8, 2026 | 40.15 | 45.55 | 40.15 | 44.00 | 44.00 | -1.35% | 662,022 |
| Jun 5, 2026 | 45.05 | 45.15 | 44.00 | 44.60 | 44.60 | -0.89% | 251,347 |
| Jun 4, 2026 | 46.65 | 46.65 | 44.70 | 45.00 | 45.00 | -4.36% | 654,439 |
| Jun 3, 2026 | 46.00 | 47.95 | 45.70 | 47.05 | 47.05 | 2.95% | 416,218 |
| Jun 2, 2026 | 47.00 | 47.00 | 45.60 | 45.70 | 45.70 | -2.77% | 263,155 |
| Jun 1, 2026 | 47.85 | 48.35 | 46.65 | 47.00 | 47.00 | -1.26% | 275,055 |
| May 29, 2026 | 48.00 | 48.00 | 46.50 | 47.60 | 47.60 | 1.71% | 374,917 |
| May 28, 2026 | 47.80 | 48.00 | 46.70 | 46.80 | 46.80 | -1.89% | 262,217 |
| May 27, 2026 | 49.35 | 50.50 | 47.50 | 47.70 | 47.70 | -1.95% | 266,971 |
| May 26, 2026 | 49.85 | 49.85 | 48.25 | 48.65 | 48.65 | -2.41% | 206,955 |
| May 25, 2026 | 51.00 | 51.90 | 49.10 | 49.85 | 49.85 | -0.89% | 432,039 |
| May 22, 2026 | 47.90 | 50.30 | 47.90 | 50.30 | 50.30 | 5.45% | 572,077 |
| May 21, 2026 | 48.00 | 48.20 | 47.40 | 47.70 | 47.70 | 1.92% | 153,274 |
| May 20, 2026 | 48.90 | 48.90 | 46.50 | 46.80 | 46.80 | -0.43% | 210,847 |
| May 19, 2026 | 47.95 | 48.50 | 46.80 | 47.00 | 47.00 | -1.98% | 202,853 |
| May 18, 2026 | 46.50 | 48.00 | 45.00 | 47.95 | 47.95 | 3.01% | 239,671 |
| May 15, 2026 | 48.55 | 49.00 | 46.40 | 46.55 | 46.55 | -3.82% | 274,723 |
| May 14, 2026 | 50.90 | 50.90 | 47.20 | 48.40 | 48.40 | -1.93% | 384,018 |
| May 13, 2026 | 51.00 | 51.00 | 49.10 | 49.35 | 49.35 | -1.69% | 221,963 |
| May 12, 2026 | 51.30 | 51.50 | 50.00 | 50.20 | 50.20 | -2.71% | 350,048 |
| May 11, 2026 | 50.40 | 51.80 | 49.60 | 51.60 | 51.60 | 2.38% | 415,017 |
| May 8, 2026 | 53.20 | 54.60 | 50.00 | 50.40 | 50.40 | -5.26% | 790,479 |
| May 7, 2026 | 53.40 | 55.00 | 52.60 | 53.20 | 53.20 | -0.19% | 440,676 |
| May 6, 2026 | 55.00 | 55.40 | 53.30 | 53.30 | 53.30 | -2.20% | 379,881 |
| May 5, 2026 | 56.70 | 56.70 | 54.10 | 54.50 | 54.50 | -3.88% | 688,870 |
| May 4, 2026 | 56.90 | 59.40 | 56.20 | 56.70 | 56.70 | -1.73% | 449,590 |
| Apr 30, 2026 | 59.00 | 59.10 | 57.20 | 57.70 | 57.70 | -2.53% | 423,595 |
| Apr 29, 2026 | 54.80 | 59.20 | 53.60 | 59.20 | 59.20 | 9.83% | 929,384 |