Cosmo Electronics Corporation (TPE:2466)
Taiwan · Delayed Price · Currency is TWD 94.50
+4.70 (5.23%)
Jul 30, 2026, 12:40 PM CST
Cosmo Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 94.10 | 95.40 | 86.40 | 89.80 | 89.80 | -5.07% | 2,132,412 |
| Jul 28, 2026 | 91.50 | 95.70 | 90.40 | 94.60 | 94.60 | 0.75% | 1,880,483 |
| Jul 27, 2026 | 95.00 | 104.00 | 89.00 | 93.90 | 93.90 | -1.16% | 4,430,930 |
| Jul 24, 2026 | 93.60 | 97.20 | 93.60 | 95.00 | 95.00 | -8.65% | 2,606,800 |
| Jul 23, 2026 | 111.50 | 113.50 | 104.00 | 104.00 | 104.00 | -9.96% | 1,644,640 |
| Jul 22, 2026 | 118.00 | 119.50 | 114.00 | 115.50 | 115.50 | -2.12% | 955,542 |
| Jul 21, 2026 | 117.50 | 120.50 | 112.00 | 118.00 | 118.00 | -0.84% | 851,958 |
| Jul 20, 2026 | 122.00 | 124.00 | 117.00 | 119.00 | 119.00 | -2.46% | 1,099,593 |
| Jul 17, 2026 | 119.50 | 122.00 | 113.00 | 122.00 | 122.00 | 0.83% | 1,299,122 |
| Jul 16, 2026 | 114.00 | 126.50 | 114.00 | 121.00 | 121.00 | 4.76% | 1,729,307 |
| Jul 15, 2026 | 106.00 | 115.50 | 106.00 | 115.50 | 115.50 | 10.00% | 1,180,995 |
| Jul 14, 2026 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 4.48% | 1,391,025 |
| Jul 13, 2026 | 102.00 | 102.00 | 99.00 | 100.50 | 100.50 | 2.03% | 2,206,382 |
| 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 | - | 1,436,132 |
| 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% | 1,283,548 |
| Jun 22, 2026 | 51.00 | 55.10 | 51.00 | 55.10 | 55.10 | 9.98% | 1,402,215 |
| 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% | 352,791 |
| 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% | 657,819 |
| Jun 3, 2026 | 46.00 | 47.95 | 45.70 | 47.05 | 47.05 | 2.95% | 419,340 |
| 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% | 280,238 |
| 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 |