Cosmo Electronics Corporation(TW:2466)
NT$397.00+36.00 (+9.97%)
TW:2466
Cosmo Electronics Corporation historical prices
NT$397.00
At close:+36.00 (+9.97%)
Cosmo Electronics Corporation (2466) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 396.50 | 397.00 | 376.50 | 397.00 | 397.00 | +9.97% | 3,710,046 | 1.85 |
| Nov 10, 2026 | 361.00 | 361.00 | 356.50 | 361.00 | 361.00 | +20.74% | 237,872 | 0.12 |
| Nov 09, 2026 | 303.00 | 328.50 | 303.00 | 328.50 | 328.50 | +9.87% | 270,148 | 0.13 |
| Nov 06, 2026 | 268.00 | 310.00 | 268.00 | 299.00 | 299.00 | +0.50% | 919,840 | 0.45 |
| Nov 05, 2026 | 321.00 | 326.00 | 297.50 | 297.50 | 297.50 | -9.98% | 694,826 | 0.33 |
| Nov 04, 2026 | 354.50 | 354.50 | 308.00 | 330.50 | 330.50 | -3.36% | 1,233,844 | 0.60 |
| Nov 03, 2026 | 367.50 | 402.00 | 342.00 | 342.00 | 342.00 | -10.00% | 1,107,919 | 0.54 |
| Nov 02, 2026 | 354.00 | 389.00 | 354.00 | 380.00 | 380.00 | +7.34% | 849,650 | 0.41 |
| Oct 30, 2026 | 304.00 | 354.00 | 300.00 | 354.00 | 354.00 | +9.94% | 1,152,357 | 0.56 |
| Oct 29, 2026 | 324.00 | 343.50 | 314.00 | 322.00 | 322.00 | +2.06% | 11,107,452 | 5.80 |
| Oct 28, 2026 | 306.50 | 315.50 | 306.50 | 315.50 | 315.50 | +9.93% | 1,732,755 | 0.90 |
| Oct 27, 2026 | 282.50 | 287.00 | 279.50 | 287.00 | 287.00 | +9.96% | 1,002,983 | 0.51 |
| Oct 26, 2026 | 261.00 | 270.00 | 244.00 | 261.00 | 261.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 261.00 | 270.00 | 244.00 | 261.00 | 261.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 261.00 | 270.00 | 244.00 | 261.00 | 261.00 | +5.03% | 7,239,928 | 3.67 |
| Oct 21, 2026 | 235.50 | 248.50 | 233.00 | 248.50 | 248.50 | +9.96% | 2,529,451 | 1.28 |
| Oct 20, 2026 | 240.00 | 246.00 | 220.50 | 226.00 | 226.00 | 0.00% | 723,613 | 0.36 |
| Oct 19, 2026 | 220.00 | 226.50 | 211.50 | 226.00 | 226.00 | +6.86% | 634,797 | 0.32 |
| Oct 16, 2026 | 206.00 | 211.50 | 198.50 | 211.50 | 211.50 | +9.87% | 1,274,556 | 0.64 |
| Oct 15, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -9.84% | 327,614 | 0.16 |
| Oct 14, 2026 | 240.00 | 245.00 | 213.50 | 213.50 | 213.50 | -9.92% | 1,304,916 | 0.65 |
| Oct 13, 2026 | 217.00 | 239.50 | 217.00 | 237.00 | 237.00 | +8.72% | 2,495,248 | 1.26 |
| Oct 12, 2026 | 205.00 | 218.00 | 205.00 | 218.00 | 218.00 | +9.82% | 1,251,196 | 0.63 |
| Oct 09, 2026 | 198.50 | 198.50 | 180.00 | 198.50 | 198.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 180.50 | 198.50 | 180.00 | 198.50 | 198.50 | +9.97% | 1,622,066 | 0.80 |
| Oct 07, 2026 | 165.00 | 183.50 | 164.50 | 180.50 | 180.50 | +5.87% | 10,204,554 | 5.51 |
| Oct 06, 2026 | 160.00 | 170.50 | 157.50 | 170.50 | 170.50 | +10.00% | 6,768,665 | 3.84 |
| Oct 05, 2026 | 150.00 | 155.00 | 145.00 | 155.00 | 155.00 | +9.93% | 4,574,285 | 2.66 |
| Oct 02, 2026 | 130.50 | 141.00 | 130.50 | 141.00 | 141.00 | +9.73% | 2,480,183 | 1.37 |
| Oct 01, 2026 | 128.00 | 136.00 | 127.00 | 128.50 | 128.50 | +3.21% | 5,280,903 | 3.00 |
| Sep 30, 2026 | 115.00 | 124.50 | 115.00 | 124.50 | 124.50 | +9.69% | 3,211,857 | 1.80 |
| Sep 29, 2026 | 119.50 | 119.50 | 112.50 | 113.50 | 113.50 | -5.02% | 2,218,538 | 1.23 |
| Sep 28, 2026 | 119.50 | 120.50 | 113.00 | 119.50 | 119.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 119.50 | 120.50 | 113.00 | 119.50 | 119.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 113.50 | 120.50 | 113.00 | 119.50 | 119.50 | +5.29% | 2,401,504 | 1.21 |
| Sep 23, 2026 | 117.00 | 120.00 | 112.00 | 113.50 | 113.50 | -1.73% | 2,419,089 | 1.23 |
| Sep 22, 2026 | 111.50 | 120.00 | 111.50 | 115.50 | 115.50 | +5.00% | 2,847,575 | 1.47 |
| Sep 21, 2026 | 104.50 | 110.00 | 104.50 | 110.00 | 110.00 | +3.77% | 1,237,185 | 0.64 |
| Sep 18, 2026 | 104.00 | 108.50 | 102.50 | 106.00 | 106.00 | +3.41% | 1,513,925 | 0.78 |
| Sep 17, 2026 | 105.00 | 106.50 | 102.00 | 102.50 | 102.50 | -1.44% | 720,205 | 0.37 |
| Sep 16, 2026 | 102.50 | 108.00 | 102.50 | 104.00 | 104.00 | +1.96% | 911,148 | 0.47 |
| Sep 15, 2026 | 103.00 | 104.50 | 100.50 | 102.00 | 102.00 | -0.97% | 701,940 | 0.36 |
| Sep 14, 2026 | 104.00 | 107.50 | 103.00 | 103.00 | 103.00 | -2.83% | 1,819,218 | 0.95 |
| Sep 11, 2026 | 100.00 | 109.50 | 100.00 | 106.00 | 106.00 | +4.43% | 1,996,361 | 1.06 |
| Sep 10, 2026 | 102.50 | 103.00 | 99.70 | 101.50 | 101.50 | -1.93% | 696,810 | 0.37 |
| Sep 09, 2026 | 98.70 | 104.00 | 98.70 | 103.50 | 103.50 | +4.97% | 957,183 | 0.51 |
| Sep 08, 2026 | 101.00 | 102.00 | 98.60 | 98.60 | 98.60 | -1.89% | 706,107 | 0.38 |
| Sep 07, 2026 | 99.50 | 103.50 | 98.00 | 100.50 | 100.50 | +3.40% | 914,384 | 0.49 |
| Sep 04, 2026 | 95.10 | 98.50 | 95.10 | 97.20 | 97.20 | +2.64% | 788,259 | 0.43 |
| Sep 03, 2026 | 104.00 | 105.00 | 94.70 | 94.70 | 94.70 | -8.94% | 2,125,817 | 1.17 |
