Cosmo Electronics Corporation (2466.TW) TAI
49.45
+2.65(+5.66%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
49.45
+2.65(+5.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 47.55 | 49.45 | 49.45 | 50.5 | 47 | 559,020 |
| April 01, 2026 | 46.85 | 46.8 | 46.8 | 48.2 | 46.6 | 175,636 |
| March 31, 2026 | 47.5 | 44.95 | 44.95 | 47.5 | 44.2 | 344,941 |
| March 30, 2026 | 49.25 | 47.4 | 47.4 | 49.25 | 45.7 | 336,150 |
| March 27, 2026 | 49.35 | 48.55 | 48.55 | 50.7 | 47.8 | 391,951 |
| March 26, 2026 | 53.4 | 49.35 | 49.35 | 53.6 | 49.35 | 549,527 |
| March 25, 2026 | 55.2 | 52.3 | 52.3 | 56.2 | 51.8 | 1.13M |
| March 24, 2026 | 51.8 | 53.1 | 53.1 | 53.5 | 49.35 | 727,031 |
| March 23, 2026 | 50 | 48.65 | 48.65 | 51 | 48.6 | 258,693 |
| March 20, 2026 | 54.4 | 52.2 | 52.2 | 54.9 | 51.7 | 411,309 |
| March 19, 2026 | 51.9 | 52 | 52 | 54.7 | 51.8 | 1.12M |
| March 18, 2026 | 51.7 | 51.8 | 51.8 | 51.8 | 50 | 738,853 |
| March 17, 2026 | 42.3 | 47.15 | 47.15 | 47.15 | 42.3 | 463,383 |
| March 16, 2026 | 43.75 | 42.9 | 42.9 | 44.7 | 41.8 | 461,736 |
| March 13, 2026 | 45.15 | 43.35 | 43.35 | 45.15 | 43.35 | 316,113 |
| March 12, 2026 | 46.5 | 45.3 | 45.3 | 46.5 | 45.25 | 293,469 |
| March 11, 2026 | 45.8 | 46.65 | 46.65 | 47.4 | 45.75 | 278,458 |
| March 10, 2026 | 46.2 | 47 | 47 | 47.2 | 46.2 | 102,867 |
| March 09, 2026 | 47.9 | 45.75 | 45.75 | 47.9 | 45.65 | 256,633 |
| March 06, 2026 | 51.4 | 49.9 | 49.9 | 51.8 | 49.2 | 508,748 |
| March 05, 2026 | 48.9 | 51.3 | 51.3 | 51.8 | 48.9 | 977,514 |
| March 04, 2026 | 51.8 | 48.15 | 48.15 | 51.8 | 48.15 | 384,068 |
| March 03, 2026 | 50.5 | 51.7 | 51.7 | 52.5 | 50.2 | 1.4M |
| March 02, 2026 | 50.9 | 50.3 | 50.3 | 51.5 | 49.85 | 356,565 |
| February 26, 2026 | 51.8 | 52.1 | 52.1 | 53 | 51.3 | 264,566 |
| February 25, 2026 | 54.8 | 51.3 | 51.3 | 55.4 | 51.3 | 721,866 |
| February 24, 2026 | 56.5 | 54.7 | 54.7 | 57.6 | 54.2 | 983,660 |
| February 23, 2026 | 52.6 | 56.7 | 56.7 | 57.1 | 52.3 | 533,250 |
| February 11, 2026 | 55.1 | 52.6 | 0 | 55.8 | 52.6 | 584,584 |
| February 10, 2026 | 55.9 | 55.1 | 0 | 56.9 | 55 | 489,364 |
| February 09, 2026 | 57.6 | 56 | 0 | 57.6 | 54.7 | 1.24M |
| February 06, 2026 | 56.5 | 53.1 | 0 | 58.2 | 53.1 | 1.33M |
| February 05, 2026 | 60.7 | 56.4 | 0 | 60.7 | 56.2 | 774,801 |
| February 04, 2026 | 59.6 | 60.9 | 0 | 61.6 | 59.6 | 811,659 |
| February 03, 2026 | 60 | 60.8 | 0 | 61.8 | 59.9 | 799,413 |
| February 02, 2026 | 60.8 | 59.7 | 0 | 61.1 | 58.8 | 1.1M |
| January 30, 2026 | 58.7 | 60.1 | 0 | 60.9 | 58.6 | 1.76M |
| January 29, 2026 | 57.4 | 58.7 | 0 | 59.5 | 57.4 | 1.02M |
| January 28, 2026 | 60.2 | 57.3 | 0 | 60.9 | 57.3 | 1.26M |
| January 27, 2026 | 60.6 | 60 | 0 | 61.3 | 59.4 | 476,410 |
| January 26, 2026 | 63 | 60.7 | 0 | 64.8 | 60.7 | 1.58M |
| January 23, 2026 | 61.2 | 61.9 | 0 | 61.9 | 60.5 | 795,591 |
| January 22, 2026 | 61.5 | 61.1 | 0 | 63.4 | 60.8 | 1.24M |
| January 21, 2026 | 64.3 | 61.3 | 0 | 64.3 | 59.2 | 811,469 |
| January 20, 2026 | 63.7 | 64.5 | 0 | 64.5 | 62.9 | 816,157 |
| January 19, 2026 | 65.5 | 63.6 | 0 | 66.1 | 62.7 | 1.54M |
| January 16, 2026 | 65 | 65.1 | 0 | 66.9 | 64.9 | 1.24M |
| January 15, 2026 | 65 | 65 | 0 | 65.8 | 64.4 | 681,112 |
| January 14, 2026 | 66.2 | 65 | 0 | 67.1 | 65 | 530,219 |
| January 13, 2026 | 66.1 | 66 | 0 | 67.5 | 65.2 | 1.77M |
| January 12, 2026 | 68.1 | 66.2 | 0 | 68.8 | 65.3 | 1.99M |
| January 09, 2026 | 66.8 | 68 | 0 | 70 | 66.8 | 3.19M |
| January 08, 2026 | 66.5 | 67.3 | 0 | 68 | 66.5 | 1.24M |
| January 07, 2026 | 67.1 | 67 | 0 | 68.1 | 66.4 | 1.51M |
| January 06, 2026 | 64.5 | 67.5 | 0 | 67.9 | 64.4 | 2.35M |
| January 05, 2026 | 66.5 | 64.7 | 0 | 67.6 | 64.7 | 909,759 |
| January 02, 2026 | 66.1 | 66.5 | 0 | 67.4 | 65.9 | 1.35M |
| December 31, 2025 | 65.5 | 66.4 | 0 | 67.8 | 65.5 | 1.78M |
| December 30, 2025 | 64.6 | 65.7 | 0 | 65.9 | 63.5 | 1.94M |
| December 29, 2025 | 69.1 | 64.9 | 0 | 69.6 | 64.9 | 1.99M |