Cosmo Electronics Corporation (TPE:2466)
Taiwan · Delayed Price · Currency is TWD 261.00
+12.50 (5.03%)
Oct 22, 2026, 2:39 PM CST
Cosmo Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 261.00 | 270.00 | 244.00 | 261.00 | 261.00 | 5.03% | 7,239,928 |
| Oct 21, 2026 | 235.50 | 248.50 | 233.00 | 248.50 | 248.50 | 9.96% | 2,423,594 |
| Oct 20, 2026 | 240.00 | 246.00 | 220.50 | 226.00 | 226.00 | - | 723,613 |
| Oct 19, 2026 | 220.00 | 226.50 | 211.50 | 226.00 | 226.00 | 6.86% | 634,797 |
| Oct 16, 2026 | 206.00 | 211.50 | 198.50 | 211.50 | 211.50 | 9.87% | 1,269,197 |
| Oct 15, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -9.84% | 327,414 |
| Oct 14, 2026 | 240.00 | 245.00 | 213.50 | 213.50 | 213.50 | -9.92% | 1,304,916 |
| Oct 13, 2026 | 217.00 | 239.50 | 217.00 | 237.00 | 237.00 | 8.72% | 2,495,248 |
| Oct 12, 2026 | 205.00 | 218.00 | 205.00 | 218.00 | 218.00 | 9.82% | 1,248,595 |
| Oct 8, 2026 | 180.50 | 198.50 | 180.00 | 198.50 | 198.50 | 9.97% | 1,622,066 |
| Oct 7, 2026 | 165.00 | 183.50 | 164.50 | 180.50 | 180.50 | 5.87% | 10,204,554 |
| Oct 6, 2026 | 160.00 | 170.50 | 157.50 | 170.50 | 170.50 | 10.00% | 6,768,665 |
| Oct 5, 2026 | 150.00 | 155.00 | 145.00 | 155.00 | 155.00 | 9.93% | 4,574,285 |
| Oct 2, 2026 | 130.50 | 141.00 | 130.50 | 141.00 | 141.00 | 9.73% | 2,480,183 |
| Oct 1, 2026 | 128.00 | 136.00 | 127.00 | 128.50 | 128.50 | 3.21% | 5,280,903 |
| Sep 30, 2026 | 115.00 | 124.50 | 115.00 | 124.50 | 124.50 | 9.69% | 3,211,857 |
| Sep 29, 2026 | 119.50 | 119.50 | 112.50 | 113.50 | 113.50 | -5.02% | 2,218,538 |
| Sep 24, 2026 | 113.50 | 120.50 | 113.00 | 119.50 | 119.50 | 5.29% | 2,401,504 |
| Sep 23, 2026 | 117.00 | 120.00 | 112.00 | 113.50 | 113.50 | -1.73% | 2,419,089 |
| Sep 22, 2026 | 111.50 | 120.00 | 111.50 | 115.50 | 115.50 | 5.00% | 2,847,575 |
| Sep 21, 2026 | 104.50 | 110.00 | 104.50 | 110.00 | 110.00 | 3.77% | 1,237,185 |
| Sep 18, 2026 | 104.00 | 108.50 | 102.50 | 106.00 | 106.00 | 3.41% | 1,512,454 |
| Sep 17, 2026 | 105.00 | 106.50 | 102.00 | 102.50 | 102.50 | -1.44% | 719,065 |
| Sep 16, 2026 | 102.50 | 108.00 | 102.50 | 104.00 | 104.00 | 1.96% | 911,148 |
| Sep 15, 2026 | 103.00 | 104.50 | 100.50 | 102.00 | 102.00 | -0.97% | 701,940 |
| Sep 14, 2026 | 104.00 | 107.50 | 103.00 | 103.00 | 103.00 | -2.83% | 1,819,218 |
| Sep 11, 2026 | 100.00 | 109.50 | 100.00 | 106.00 | 106.00 | 4.43% | 1,996,361 |
| Sep 10, 2026 | 102.50 | 103.00 | 99.70 | 101.50 | 101.50 | -1.93% | 696,810 |
| Sep 9, 2026 | 98.70 | 104.00 | 98.70 | 103.50 | 103.50 | 4.97% | 957,183 |
| Sep 8, 2026 | 101.00 | 102.00 | 98.60 | 98.60 | 98.60 | -1.89% | 706,107 |
| Sep 7, 2026 | 99.50 | 103.50 | 98.00 | 100.50 | 100.50 | 3.40% | 914,384 |
| Sep 4, 2026 | 95.10 | 98.50 | 95.10 | 97.20 | 97.20 | 2.64% | 788,259 |
| Sep 3, 2026 | 104.00 | 105.00 | 94.70 | 94.70 | 94.70 | -8.94% | 2,125,817 |
| Sep 2, 2026 | 100.50 | 108.50 | 99.50 | 104.00 | 104.00 | 4.52% | 1,938,163 |
| Sep 1, 2026 | 99.80 | 102.50 | 99.00 | 99.50 | 99.50 | 0.51% | 815,236 |
| Aug 31, 2026 | 105.50 | 106.00 | 99.00 | 99.00 | 99.00 | -5.26% | 1,422,163 |
| Aug 28, 2026 | 107.00 | 109.00 | 104.00 | 104.50 | 104.50 | -0.95% | 1,647,656 |
| Aug 27, 2026 | 105.00 | 111.00 | 104.50 | 105.50 | 105.50 | 0.48% | 2,138,056 |
| Aug 26, 2026 | 104.00 | 109.00 | 102.50 | 105.00 | 105.00 | 1.94% | 2,213,511 |
| Aug 25, 2026 | 100.00 | 104.00 | 99.20 | 103.00 | 103.00 | 1.98% | 1,984,264 |
| Aug 24, 2026 | 104.50 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 3,217,950 |
| Aug 21, 2026 | 97.90 | 105.50 | 96.10 | 104.00 | 104.00 | 8.22% | 3,477,327 |
| Aug 20, 2026 | 99.20 | 102.50 | 95.40 | 96.10 | 96.10 | -2.93% | 3,042,585 |
| Aug 19, 2026 | 94.20 | 102.50 | 94.20 | 99.00 | 99.00 | 2.06% | 2,599,622 |
| Aug 18, 2026 | 91.90 | 99.20 | 91.90 | 97.00 | 97.00 | 7.54% | 3,252,638 |
| Aug 17, 2026 | 89.70 | 93.00 | 87.40 | 90.20 | 90.20 | 0.56% | 685,810 |
| Aug 14, 2026 | 93.10 | 93.50 | 88.50 | 89.70 | 89.70 | -3.13% | 1,014,011 |
| Aug 13, 2026 | 94.20 | 95.30 | 92.60 | 92.60 | 92.60 | -1.49% | 676,521 |
| Aug 12, 2026 | 91.80 | 94.80 | 91.80 | 94.00 | 94.00 | 2.17% | 842,714 |
| Aug 11, 2026 | 95.00 | 95.20 | 87.40 | 92.00 | 92.00 | -5.25% | 2,823,804 |