Cosmo Electronics Corporation (TPE:2466)
Taiwan
· Delayed Price · Currency is TWD 59.20
+5.30 (9.83%)
Apr 29, 2026, 1:30 PM CST
Cosmo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.80 | 59.20 | 53.60 | 59.20 | 59.20 | 9.83% | 929,384 |
| Apr 28, 2026 | 53.50 | 54.50 | 52.60 | 53.90 | 53.90 | 1.13% | 271,684 |
| Apr 27, 2026 | 54.50 | 54.70 | 53.00 | 53.30 | 53.30 | -1.66% | 288,116 |
| Apr 24, 2026 | 57.80 | 58.00 | 54.00 | 54.20 | 54.20 | -3.21% | 352,351 |
| Apr 23, 2026 | 59.10 | 59.80 | 55.00 | 56.00 | 56.00 | -4.44% | 941,639 |
| Apr 22, 2026 | 61.60 | 62.20 | 58.60 | 58.60 | 58.60 | -4.72% | 922,096 |
| Apr 21, 2026 | 65.30 | 65.30 | 61.50 | 61.50 | 61.50 | -4.50% | 931,980 |
| Apr 20, 2026 | 63.00 | 65.60 | 60.40 | 64.40 | 64.40 | 2.71% | 2,075,031 |
| Apr 17, 2026 | 65.90 | 65.90 | 62.60 | 62.70 | 62.70 | -3.54% | 1,055,901 |
| Apr 16, 2026 | 65.00 | 66.80 | 64.60 | 65.00 | 65.00 | -0.76% | 954,695 |
| Apr 15, 2026 | 66.30 | 66.30 | 63.80 | 65.50 | 65.50 | -0.46% | 1,258,803 |
| Apr 14, 2026 | 63.60 | 65.80 | 62.30 | 65.80 | 65.80 | 2.97% | 2,165,031 |
| Apr 13, 2026 | 65.00 | 65.00 | 61.00 | 63.90 | 63.90 | 8.12% | 5,719,097 |
| Apr 10, 2026 | 58.90 | 60.90 | 57.30 | 59.10 | 59.10 | 2.43% | 1,340,461 |
| Apr 9, 2026 | 62.00 | 63.40 | 56.70 | 57.70 | 57.70 | -3.35% | 2,188,984 |
| Apr 8, 2026 | 54.50 | 59.70 | 54.50 | 59.70 | 59.70 | 9.94% | 2,255,097 |
| Apr 7, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 9.81% | 443,431 |
| Apr 2, 2026 | 47.55 | 50.50 | 47.00 | 49.45 | 49.45 | 5.66% | 559,020 |
| Apr 1, 2026 | 46.85 | 48.20 | 46.60 | 46.80 | 46.80 | 2.41% | 175,644 |
| Mar 31, 2026 | 47.50 | 47.50 | 44.20 | 45.70 | 45.70 | -3.59% | 402,941 |
| Mar 30, 2026 | 49.25 | 49.25 | 45.70 | 47.40 | 47.40 | -2.37% | 336,150 |
| 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% | 721,866 |
| 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 |
| Jan 6, 2026 | 64.50 | 67.90 | 64.40 | 67.50 | 67.50 | 4.33% | 2,351,599 |
| Jan 5, 2026 | 66.50 | 67.60 | 64.70 | 64.70 | 64.70 | -2.71% | 909,759 |
| Jan 2, 2026 | 66.10 | 67.40 | 65.90 | 66.50 | 66.50 | 0.15% | 1,348,646 |
| Dec 31, 2025 | 65.50 | 67.80 | 65.50 | 66.40 | 66.40 | 1.07% | 1,781,374 |
| Dec 30, 2025 | 64.60 | 65.90 | 63.50 | 65.70 | 65.70 | 1.23% | 1,940,822 |
| Dec 29, 2025 | 69.10 | 69.60 | 64.90 | 64.90 | 64.90 | -5.81% | 1,987,589 |
| Dec 26, 2025 | 67.70 | 70.10 | 67.00 | 68.90 | 68.90 | 1.47% | 3,900,507 |
| Dec 24, 2025 | 66.60 | 68.50 | 64.50 | 67.90 | 67.90 | 1.34% | 2,967,104 |
| Dec 23, 2025 | 66.90 | 68.90 | 66.90 | 67.00 | 67.00 | -0.59% | 1,283,019 |
| Dec 22, 2025 | 66.40 | 68.30 | 66.40 | 67.40 | 67.40 | 1.05% | 1,530,486 |
| Dec 19, 2025 | 65.80 | 67.00 | 65.00 | 66.70 | 66.70 | 1.21% | 1,279,428 |
| Dec 18, 2025 | 64.90 | 65.90 | 64.30 | 65.90 | 65.90 | 0.92% | 1,373,078 |
| Dec 17, 2025 | 65.60 | 67.20 | 65.00 | 65.30 | 65.30 | -0.76% | 1,302,268 |
| Dec 16, 2025 | 64.80 | 68.30 | 64.70 | 65.80 | 65.80 | 1.39% | 3,336,809 |
| Dec 15, 2025 | 63.50 | 65.80 | 63.30 | 64.90 | 64.90 | -0.76% | 1,647,073 |
| Dec 12, 2025 | 64.00 | 65.80 | 63.50 | 65.40 | 65.40 | -1.51% | 1,344,598 |
| Dec 11, 2025 | 65.40 | 68.50 | 63.60 | 66.40 | 66.40 | 4.40% | 5,893,559 |
| Dec 10, 2025 | 58.10 | 63.60 | 58.00 | 63.60 | 63.60 | 9.84% | 4,104,296 |
| Dec 9, 2025 | 59.20 | 59.20 | 56.30 | 57.90 | 57.90 | -2.03% | 1,697,457 |
| Dec 8, 2025 | 54.10 | 59.10 | 53.90 | 59.10 | 59.10 | 9.85% | 2,425,551 |
| Dec 5, 2025 | 53.30 | 54.40 | 52.70 | 53.80 | 53.80 | 1.32% | 665,094 |
| Dec 4, 2025 | 52.10 | 54.40 | 51.90 | 53.10 | 53.10 | 2.12% | 1,010,768 |
| Dec 3, 2025 | 52.40 | 53.00 | 51.50 | 52.00 | 52.00 | -0.76% | 285,234 |
| Dec 2, 2025 | 52.60 | 53.10 | 51.50 | 52.40 | 52.40 | 0.38% | 445,411 |
| Dec 1, 2025 | 53.00 | 53.90 | 52.20 | 52.20 | 52.20 | -2.25% | 362,881 |
| Nov 28, 2025 | 53.00 | 55.60 | 53.00 | 53.40 | 53.40 | 0.56% | 796,133 |
| Nov 27, 2025 | 50.40 | 53.40 | 49.85 | 53.10 | 53.10 | 4.53% | 751,545 |
| Nov 26, 2025 | 50.50 | 50.80 | 49.00 | 50.80 | 50.80 | 1.70% | 1,076,945 |
| Nov 25, 2025 | 55.50 | 56.40 | 49.95 | 49.95 | 49.95 | -10.00% | 1,626,551 |