Cosmo Electronics Corporation 2466
TWSE · Taiwan · Electronic Technology
TWD 141.00+12.50 (+9.73%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 141.00 | +9.73% | TWD 130.50 | TWD 141.00 | TWD 130.50 | 2.48M |
| 2026-10-01 | TWD 128.50 | +3.21% | TWD 128.00 | TWD 136.00 | TWD 127.00 | 5.23M |
| 2026-09-30 | TWD 124.50 | +9.69% | TWD 115.00 | TWD 124.50 | TWD 115.00 | 3.18M |
| 2026-09-29 | TWD 113.50 | -5.02% | TWD 119.50 | TWD 119.50 | TWD 112.50 | 2.20M |
| 2026-09-24 | TWD 119.50 | +5.29% | TWD 113.50 | TWD 120.50 | TWD 113.00 | 2.38M |
| 2026-09-23 | TWD 113.50 | -1.73% | TWD 117.00 | TWD 120.00 | TWD 112.00 | 2.39M |
| 2026-09-22 | TWD 115.50 | +5.00% | TWD 111.50 | TWD 120.00 | TWD 111.50 | 2.81M |
| 2026-09-21 | TWD 110.00 | +3.77% | TWD 104.50 | TWD 110.00 | TWD 104.50 | 1.22M |
| 2026-09-18 | TWD 106.00 | +3.41% | TWD 104.00 | TWD 108.50 | TWD 102.50 | 1.50M |
| 2026-09-17 | TWD 102.50 | -1.44% | TWD 105.00 | TWD 106.50 | TWD 102.00 | 712.14K |
| 2026-09-16 | TWD 104.00 | +1.96% | TWD 102.50 | TWD 108.00 | TWD 102.50 | 900.26K |
| 2026-09-15 | TWD 102.00 | -0.97% | TWD 103.00 | TWD 104.50 | TWD 100.50 | 692.00K |
| 2026-09-14 | TWD 103.00 | -2.83% | TWD 104.00 | TWD 107.50 | TWD 103.00 | 1.79M |
| 2026-09-11 | TWD 106.00 | +4.43% | TWD 100.00 | TWD 109.50 | TWD 100.00 | 1.97M |
| 2026-09-10 | TWD 101.50 | -1.93% | TWD 102.50 | TWD 103.00 | TWD 99.70 | 689.06K |
| 2026-09-09 | TWD 103.50 | +4.97% | TWD 98.70 | TWD 104.00 | TWD 98.70 | 942.10K |
| 2026-09-08 | TWD 98.60 | -1.89% | TWD 101.00 | TWD 102.00 | TWD 98.60 | 694.17K |
| 2026-09-07 | TWD 100.50 | +3.40% | TWD 99.50 | TWD 103.50 | TWD 98.00 | 905.08K |
| 2026-09-04 | TWD 97.20 | +2.64% | TWD 95.10 | TWD 98.50 | TWD 95.10 | 778.00K |
| 2026-09-03 | TWD 94.70 | -8.94% | TWD 104.00 | TWD 105.00 | TWD 94.70 | 2.09M |
| 2026-09-02 | TWD 104.00 | +4.52% | TWD 100.50 | TWD 108.50 | TWD 99.50 | 1.92M |
| 2026-09-01 | TWD 99.50 | +0.51% | TWD 99.80 | TWD 102.50 | TWD 99.00 | 805.52K |
| 2026-08-31 | TWD 99.00 | -5.26% | TWD 105.50 | TWD 106.00 | TWD 99.00 | 1.40M |
| 2026-08-28 | TWD 104.50 | -0.95% | TWD 107.00 | TWD 109.00 | TWD 104.00 | 1.63M |
| 2026-08-27 | TWD 105.50 | +0.48% | TWD 105.00 | TWD 111.00 | TWD 104.50 | 2.12M |
| 2026-08-26 | TWD 105.00 | +1.94% | TWD 104.00 | TWD 109.00 | TWD 102.50 | 2.20M |
| 2026-08-25 | TWD 103.00 | +1.98% | TWD 100.00 | TWD 104.00 | TWD 99.20 | 1.97M |
| 2026-08-24 | TWD 101.00 | -2.88% | TWD 104.50 | TWD 106.00 | TWD 101.00 | 3.20M |
| 2026-08-21 | TWD 104.00 | +8.22% | TWD 97.90 | TWD 105.50 | TWD 96.10 | 3.44M |
| 2026-08-20 | TWD 96.10 | -2.93% | TWD 99.20 | TWD 102.50 | TWD 95.40 | 3.03M |
| 2026-08-19 | TWD 99.00 | +2.06% | TWD 94.20 | TWD 102.50 | TWD 94.20 | 2.58M |
| 2026-08-18 | TWD 97.00 | +7.54% | TWD 91.90 | TWD 99.20 | TWD 91.90 | 3.23M |
| 2026-08-17 | TWD 90.20 | +0.56% | TWD 89.70 | TWD 93.00 | TWD 87.40 | 680.00K |
| 2026-08-14 | TWD 89.70 | -3.13% | TWD 93.10 | TWD 93.50 | TWD 88.50 | 1.00M |
| 2026-08-13 | TWD 92.60 | -1.49% | TWD 94.20 | TWD 95.30 | TWD 92.60 | 670.01K |
| 2026-08-12 | TWD 94.00 | +2.17% | TWD 91.80 | TWD 94.80 | TWD 91.80 | 833.01K |
| 2026-08-11 | TWD 92.00 | -5.25% | TWD 95.00 | TWD 95.20 | TWD 87.40 | 2.80M |
| 2026-08-10 | TWD 97.10 | +6.24% | TWD 91.40 | TWD 99.50 | TWD 89.90 | 1.88M |
| 2026-08-07 | TWD 91.40 | -4.29% | TWD 97.30 | TWD 98.50 | TWD 91.30 | 1.09M |
| 2026-08-06 | TWD 95.50 | -0.83% | TWD 96.00 | TWD 99.50 | TWD 95.20 | 742.19K |
| 2026-08-05 | TWD 96.30 | +1.26% | TWD 96.50 | TWD 99.10 | TWD 95.70 | 849.48K |
| 2026-08-04 | TWD 95.10 | -2.36% | TWD 97.10 | TWD 98.90 | TWD 93.40 | 1.18M |
| 2026-08-03 | TWD 97.40 | +6.92% | TWD 88.60 | TWD 98.90 | TWD 88.50 | 1.43M |
| 2026-07-31 | TWD 91.10 | -1.73% | TWD 98.70 | TWD 101.50 | TWD 91.00 | 2.93M |
| 2026-07-30 | TWD 92.70 | +3.23% | TWD 91.30 | TWD 97.10 | TWD 89.10 | 2.08M |
| 2026-07-29 | TWD 89.80 | -5.07% | TWD 94.10 | TWD 95.40 | TWD 86.40 | 2.12M |
| 2026-07-28 | TWD 94.60 | +0.75% | TWD 91.50 | TWD 95.70 | TWD 90.40 | 1.87M |
| 2026-07-27 | TWD 93.90 | -1.16% | TWD 95.00 | TWD 104.00 | TWD 89.00 | 4.40M |
| 2026-07-24 | TWD 95.00 | -8.65% | TWD 93.60 | TWD 97.20 | TWD 93.60 | 2.58M |
| 2026-07-23 | TWD 104.00 | -9.96% | TWD 111.50 | TWD 113.50 | TWD 104.00 | 1.63M |
| 2026-07-22 | TWD 115.50 | -2.12% | TWD 118.00 | TWD 119.50 | TWD 114.00 | 936.74K |
| 2026-07-21 | TWD 118.00 | -0.84% | TWD 117.50 | TWD 120.50 | TWD 112.00 | 826.14K |
| 2026-07-20 | TWD 119.00 | -2.46% | TWD 122.00 | TWD 124.00 | TWD 117.00 | 1.08M |
| 2026-07-17 | TWD 122.00 | +0.83% | TWD 119.50 | TWD 122.00 | TWD 113.00 | 1.27M |
| 2026-07-16 | TWD 121.00 | +4.76% | TWD 114.00 | TWD 126.50 | TWD 114.00 | 1.69M |
| 2026-07-15 | TWD 115.50 | +10.00% | TWD 106.00 | TWD 115.50 | TWD 106.00 | 1.16M |
| 2026-07-14 | TWD 105.00 | +4.48% | TWD 105.00 | TWD 105.00 | TWD 100.00 | 1.37M |
| 2026-07-13 | TWD 100.50 | +2.03% | TWD 102.00 | TWD 102.00 | TWD 99.00 | 2.19M |
| 2026-07-10 | TWD 98.50 | 0.00% | TWD 98.50 | TWD 98.50 | TWD 98.50 | 0 |
| 2026-07-09 | TWD 98.50 | +1.65% | TWD 97.60 | TWD 99.00 | TWD 94.50 | 1.16M |
| 2026-07-08 | TWD 96.90 | +4.64% | TWD 92.70 | TWD 96.90 | TWD 86.30 | 1.74M |
| 2026-07-07 | TWD 92.60 | -2.32% | TWD 103.00 | TWD 104.00 | TWD 92.60 | 8.37M |
| 2026-07-06 | TWD 94.80 | +9.98% | TWD 94.80 | TWD 94.80 | TWD 94.30 | 1.96M |
| 2026-07-03 | TWD 86.20 | +9.95% | TWD 86.20 | TWD 86.20 | TWD 85.10 | 4.53M |
| 2026-07-02 | TWD 78.40 | +9.96% | TWD 72.30 | TWD 78.40 | TWD 72.30 | 3.31M |
| 2026-07-01 | TWD 71.30 | +9.86% | TWD 64.60 | TWD 71.30 | TWD 62.50 | 11.34M |
| 2026-06-30 | TWD 64.90 | +10.00% | TWD 59.60 | TWD 64.90 | TWD 58.30 | 1.86M |
| 2026-06-29 | TWD 59.00 | +1.72% | TWD 58.80 | TWD 60.80 | TWD 58.00 | 821.15K |
| 2026-06-26 | TWD 58.00 | 0.00% | TWD 57.90 | TWD 62.10 | TWD 57.00 | 1.43M |
| 2026-06-25 | TWD 58.00 | -1.69% | TWD 60.40 | TWD 60.50 | TWD 56.10 | 1.10M |
| 2026-06-24 | TWD 59.00 | +4.80% | TWD 57.10 | TWD 59.50 | TWD 55.30 | 1.04M |
| 2026-06-23 | TWD 56.30 | +2.18% | TWD 59.80 | TWD 59.80 | TWD 54.90 | 1.27M |
| 2026-06-22 | TWD 55.10 | +9.98% | TWD 51.00 | TWD 55.10 | TWD 51.00 | 1.39M |
| 2026-06-18 | TWD 50.10 | +1.62% | TWD 49.50 | TWD 50.20 | TWD 49.30 | 397.40K |
| 2026-06-17 | TWD 49.30 | +3.03% | TWD 47.70 | TWD 51.00 | TWD 47.50 | 643.15K |
| 2026-06-16 | TWD 47.85 | -0.21% | TWD 48.40 | TWD 48.90 | TWD 47.50 | 512.23K |
| 2026-06-15 | TWD 47.95 | +2.13% | TWD 48.00 | TWD 49.00 | TWD 47.30 | 349.02K |
| 2026-06-12 | TWD 46.95 | +2.40% | TWD 46.85 | TWD 47.50 | TWD 46.35 | 326.00K |
| 2026-06-11 | TWD 45.85 | +4.20% | TWD 44.00 | TWD 46.40 | TWD 44.00 | 316.03K |
| 2026-06-10 | TWD 44.00 | 0.00% | TWD 43.50 | TWD 45.00 | TWD 43.50 | 271.02K |
| 2026-06-09 | TWD 44.00 | 0.00% | TWD 44.50 | TWD 44.50 | TWD 43.00 | 269.00K |
| 2026-06-08 | TWD 44.00 | -1.35% | TWD 40.15 | TWD 45.55 | TWD 40.15 | 660.00K |
| 2026-06-05 | TWD 44.60 | -0.89% | TWD 45.05 | TWD 45.15 | TWD 44.00 | 247.45K |
| 2026-06-04 | TWD 45.00 | -4.36% | TWD 46.65 | TWD 46.65 | TWD 44.70 | 654.38K |
| 2026-06-03 | TWD 47.05 | +2.95% | TWD 46.00 | TWD 47.95 | TWD 45.70 | 418.12K |
| 2026-06-02 | TWD 45.70 | -2.77% | TWD 47.00 | TWD 47.00 | TWD 45.60 | 261.00K |
| 2026-06-01 | TWD 47.00 | -1.26% | TWD 47.85 | TWD 48.35 | TWD 46.65 | 278.18K |
| 2026-05-29 | TWD 47.60 | +1.71% | TWD 48.00 | TWD 48.00 | TWD 46.50 | 373.05K |
| 2026-05-28 | TWD 46.80 | -1.89% | TWD 47.80 | TWD 48.00 | TWD 46.70 | 260.00K |
| 2026-05-27 | TWD 47.70 | -1.95% | TWD 49.35 | TWD 50.50 | TWD 47.50 | 265.00K |