Cosmo Electronics Corp (2466)

2466
🏛️ Taïwan →
60.90
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 35.19 35.39 35.05 35.19 0.1M
2021-12-29 35.29 35.39 35.10 35.29 0.1M
2021-12-28 35.29 35.43 35.19 35.34 0.1M
2021-12-27 35.14 35.34 35.00 35.34 0.1M
2021-12-24 35.05 35.39 35.05 35.14 0.1M
2021-12-23 34.52 35.10 34.52 35.05 0.1M
2021-12-22 34.28 34.52 34.23 34.52 0.1M
2021-12-21 33.94 34.28 33.89 34.28 0.1M
2021-12-20 33.99 33.99 33.75 33.89 0.1M
2021-12-17 33.94 34.04 33.94 33.99 0.1M
2021-12-16 34.14 34.14 33.65 33.94 0.1M
2021-12-15 34.04 34.28 33.75 33.85 0.1M
2021-12-14 34.52 34.52 34.04 34.04 0.1M
2021-12-13 34.52 34.66 34.33 34.52 0.1M
2021-12-10 34.33 34.47 34.04 34.47 0.1M
2021-12-09 34.04 34.42 34.04 34.28 0.1M
2021-12-08 34.04 34.23 34.04 34.18 0.1M
2021-12-07 34.14 34.38 33.85 34.04 0.1M
2021-12-06 34.81 34.95 33.85 34.14 0.1M
2021-12-03 34.81 34.86 34.62 34.81 0.1M
2021-12-02 35.19 35.19 34.23 34.81 0.1M
2021-12-01 35.58 35.67 34.71 35.05 0.1M
2021-11-30 35.58 35.87 35.53 35.53 0.1M
2021-11-29 35.48 35.72 35.10 35.58 0.1M
2021-11-26 35.77 35.77 35.24 35.48 0.1M
2021-11-25 35.67 35.82 35.53 35.77 0.1M
2021-11-24 35.58 35.82 35.43 35.67 0.1M
2021-11-23 35.77 35.77 35.19 35.48 0.1M
2021-11-22 35.96 36.06 35.63 35.77 0.1M
2021-11-19 36.01 36.06 35.77 36.01 0.1M
2021-11-18 35.82 36.35 35.67 36.01 0.1M
2021-11-17 35.96 36.06 35.63 35.82 0.1M
2021-11-16 35.87 36.06 35.72 35.96 0.1M
2021-11-15 35.87 36.06 35.72 35.91 0.1M
2021-11-12 35.87 36.06 35.67 35.87 0.1M
2021-11-11 35.96 35.96 35.58 35.87 0.1M
2021-11-10 35.96 36.01 35.67 35.96 0.1M
2021-11-09 35.67 36.11 35.67 35.96 0.1M
2021-11-08 35.58 35.77 35.48 35.67 0.1M
2021-11-05 35.87 36.06 35.19 35.43 0.1M
2021-11-04 35.96 36.25 35.72 35.87 0.1M
2021-11-03 36.15 36.15 35.67 36.06 0.1M
2021-11-02 35.87 36.35 35.67 36.15 0.1M
2021-11-01 35.58 36.25 35.39 35.96 0.1M
2021-10-29 35.53 35.53 35.14 35.48 0.1M
2021-10-28 35.58 35.67 35.39 35.53 0.1M
2021-10-27 35.82 35.87 35.53 35.58 0.1M
2021-10-26 35.72 35.82 35.53 35.82 0.1M
2021-10-25 35.58 35.72 35.53 35.72 0.1M
2021-10-22 35.58 35.77 35.43 35.58 0.1M
2021-10-21 35.48 35.72 35.39 35.58 0.1M
2021-10-20 35.58 35.63 35.24 35.39 0.1M
2021-10-19 35.58 35.87 35.48 35.58 0.1M
2021-10-18 35.58 35.87 35.53 35.58 0.1M
2021-10-15 35.63 35.82 35.58 35.58 0.1M
2021-10-14 35.63 35.77 35.63 35.63 0.1M
2021-10-13 35.63 35.87 35.48 35.63 0.1M
2021-10-12 35.87 36.06 35.63 35.63 0.1M
2021-10-08 35.77 36.01 35.67 35.87 0.1M
2021-10-07 35.00 35.96 35.00 35.82 0.1M
2021-10-06 35.58 35.77 34.42 35.00 0.2M
2021-10-05 35.77 35.87 35.39 35.53 0.1M
2021-10-04 36.25 36.30 35.67 35.77 0.1M
2021-10-01 36.64 36.64 34.90 36.25 0.1M
2021-09-30 36.68 36.73 36.54 36.64 0.1M
2021-09-29 36.73 36.78 36.35 36.68 0.1M
2021-09-28 39.81 39.81 36.35 36.73 0.2M
2021-09-27 40.61 40.61 39.40 39.87 0.1M
2021-09-24 41.08 41.08 40.24 40.61 0.1M
2021-09-23 42.20 42.39 41.08 41.08 0.1M
2021-09-22 40.15 42.48 40.15 42.20 0.2M
2021-09-17 39.96 39.96 39.59 39.96 0.1M
2021-09-16 40.80 40.80 39.96 39.96 0.1M
2021-09-15 41.87 41.87 40.61 40.80 0.1M
2021-09-14 42.11 42.11 41.83 41.87 0.1M
2021-09-13 42.39 42.39 42.11 42.15 0.1M
2021-09-10 42.34 42.48 42.20 42.39 0.1M
2021-09-09 42.57 42.62 42.20 42.34 0.1M
2021-09-08 42.95 42.95 42.39 42.57 0.2M
2021-09-07 43.13 43.13 42.71 42.95 0.1M
2021-09-06 43.13 43.18 42.76 43.13 0.1M
2021-09-03 42.81 43.88 42.76 43.13 0.2M
2021-09-02 42.48 42.95 42.48 42.81 0.1M
2021-09-01 42.43 42.53 42.20 42.48 0.1M
2021-08-31 42.06 42.48 41.87 42.48 0.1M
2021-08-30 42.06 42.11 41.83 42.06 0.1M
2021-08-27 41.92 42.15 41.83 42.06 0.1M
2021-08-26 42.11 42.11 41.73 41.92 0.1M
2021-08-25 41.97 42.29 41.97 42.11 0.1M
2021-08-24 42.01 42.06 41.69 41.97 0.1M
2021-08-23 41.55 42.29 41.55 42.01 0.1M
2021-08-20 40.43 41.73 40.33 41.55 0.2M
2021-08-19 40.61 40.61 40.24 40.43 0.1M
2021-08-18 40.33 40.61 40.15 40.61 0.1M
2021-08-17 40.33 40.47 40.24 40.38 0.1M
2021-08-16 40.24 40.33 40.01 40.33 0.1M
2021-08-13 40.85 40.85 40.33 40.33 0.1M
2021-08-12 40.52 40.85 40.38 40.85 0.1M
2021-08-11 40.38 40.57 39.87 40.52 0.1M
2021-08-10 40.38 40.47 40.05 40.38 0.1M
2021-08-09 40.52 40.52 40.19 40.38 0.1M
2021-08-06 40.15 40.52 39.96 40.52 0.1M
2021-08-05 40.05 40.19 39.59 40.15 0.1M
2021-08-04 39.91 40.10 39.77 40.05 0.1M
2021-08-03 39.87 40.05 39.73 39.91 0.1M
2021-08-02 39.77 40.24 39.49 39.87 0.1M
2021-07-30 40.33 40.52 39.77 39.77 0.1M
2021-07-29 38.93 40.57 38.93 40.33 0.2M
2021-07-28 39.45 39.45 38.93 38.93 0.1M
2021-07-27 39.77 39.87 39.21 39.45 0.1M
2021-07-26 39.82 40.38 39.59 39.77 0.1M
2021-07-23 40.43 40.71 39.82 39.82 0.1M
2021-07-22 37.39 40.61 37.39 40.43 0.2M
2021-07-21 37.53 37.81 37.39 37.39 0.1M
2021-07-20 37.34 37.67 37.20 37.53 0.1M
2021-07-19 38.47 38.47 36.97 37.34 0.1M
2021-07-16 38.75 39.03 38.47 38.47 0.1M
2021-07-15 37.58 39.07 37.58 38.70 0.1M
2021-07-14 36.88 37.34 36.74 37.06 0.1M
2021-07-13 35.57 37.34 35.57 36.74 0.2M
2021-07-12 35.48 35.66 35.24 35.48 0.1M
2021-07-09 35.57 35.57 35.20 35.48 0.1M
2021-07-08 35.52 35.57 35.38 35.57 0.1M
2021-07-07 35.48 35.57 35.24 35.52 0.1M
2021-07-06 35.62 35.76 35.20 35.48 0.1M
2021-07-05 35.06 35.62 34.87 35.62 0.1M
2021-07-02 34.92 35.24 34.78 35.06 0.1M
2021-07-01 34.87 35.06 34.78 34.92 0.1M
2021-06-30 34.73 34.87 34.54 34.87 0.1M
2021-06-29 34.64 34.78 34.45 34.73 0.1M
2021-06-28 34.08 34.87 34.08 34.64 0.1M
2021-06-25 33.42 34.08 33.42 34.08 0.1M
2021-06-24 32.40 33.42 32.40 33.42 0.1M
2021-06-23 31.56 32.63 31.56 32.63 0.1M
2021-06-22 31.00 31.56 31.00 31.56 0.1M
2021-06-21 30.95 31.09 30.81 31.00 0.1M
2021-06-18 30.81 30.95 30.62 30.95 0.1M
2021-06-17 31.28 31.28 30.81 30.81 0.1M
2021-06-16 31.37 31.42 31.14 31.28 0.1M
2021-06-15 31.18 31.37 31.18 31.37 0.1M
2021-06-11 30.81 31.18 30.72 31.18 0.1M
2021-06-10 30.34 30.90 30.34 30.81 0.1M
2021-06-09 30.25 30.34 30.06 30.34 0.1M
2021-06-08 30.16 30.25 29.97 30.25 0.1M
2021-06-07 30.53 30.53 30.06 30.16 0.1M
2021-06-04 30.53 30.53 30.34 30.53 0.1M
2021-06-03 30.44 30.62 30.34 30.62 0.1M
2021-06-02 30.25 30.48 30.25 30.44 0.1M
2021-06-01 30.06 30.30 30.06 30.25 0.1M
2021-05-31 29.88 30.16 29.78 30.06 0.1M
2021-05-28 29.55 29.88 29.55 29.88 0.1M
2021-05-27 30.06 30.11 29.32 29.55 0.1M
2021-05-26 29.69 30.30 29.32 30.06 0.1M
2021-05-25 29.13 29.69 29.13 29.69 0.1M
2021-05-24 29.50 29.60 29.13 29.13 0.1M
2021-05-21 29.36 29.60 29.27 29.50 0.1M
2021-05-20 29.55 29.60 29.13 29.36 0.1M
2021-05-19 29.74 29.88 29.41 29.55 0.1M
2021-05-18 29.83 29.92 29.04 29.74 0.1M
2021-05-17 29.97 30.06 29.22 29.83 0.1M
2021-05-14 29.50 29.97 29.18 29.97 0.1M
2021-05-13 29.97 29.97 29.22 29.69 0.1M
2021-05-12 30.81 30.86 29.60 29.92 0.2M
2021-05-11 30.76 30.90 30.58 30.81 0.1M
2021-05-10 30.76 30.86 30.62 30.76 0.1M
2021-05-07 30.62 31.28 30.62 30.76 0.1M
2021-05-06 30.72 31.37 30.58 30.58 0.1M
2021-05-05 31.42 31.42 30.53 30.72 0.1M
2021-05-04 31.88 31.88 30.76 31.42 0.1M
2021-05-03 32.30 32.30 31.74 31.93 0.1M
2021-04-29 32.49 32.49 32.02 32.30 0.1M
2021-04-28 32.49 32.68 32.35 32.68 0.1M
2021-04-27 32.30 32.49 32.12 32.49 0.1M
2021-04-26 31.88 32.30 31.88 32.30 0.1M
2021-04-23 31.93 32.21 31.84 31.88 0.1M
2021-04-22 32.16 32.16 31.74 31.93 0.1M
2021-04-21 32.30 32.35 32.07 32.16 0.1M
2021-04-20 32.21 32.40 32.21 32.40 0.1M
2021-04-19 31.93 32.21 31.93 32.21 0.1M
2021-04-16 31.93 32.12 31.93 32.02 0.1M
2021-04-15 31.98 32.02 31.79 31.98 0.1M
2021-04-14 31.93 32.12 31.84 31.98 0.1M
2021-04-13 32.07 32.21 32.07 32.16 0.1M
2021-04-12 31.84 32.07 31.84 32.07 0.1M
2021-04-09 31.74 31.98 31.74 31.88 0.1M
2021-04-08 31.74 31.88 31.56 31.79 0.1M
2021-04-07 31.28 31.93 31.18 31.88 0.1M
2021-04-06 31.04 31.28 31.04 31.28 0.1M
2021-04-01 31.18 31.18 30.81 31.00 0.1M
2021-03-31 31.23 31.23 30.90 31.18 0.1M
2021-03-30 31.46 31.56 30.86 31.23 0.1M
2021-03-29 31.46 31.56 31.37 31.46 0.1M
2021-03-26 31.51 31.60 31.28 31.46 0.1M
2021-03-25 31.46 31.51 31.32 31.51 0.1M
2021-03-24 31.14 31.56 31.09 31.51 0.1M
2021-03-23 30.95 31.09 30.90 31.09 0.1M
2021-03-22 30.81 30.95 30.72 30.95 0.1M
2021-03-19 31.28 31.28 30.72 30.90 0.1M
2021-03-18 31.18 31.28 31.14 31.28 0.1M
2021-03-17 31.32 31.32 30.81 31.18 0.1M
2021-03-16 31.37 31.37 31.18 31.32 0.1M
2021-03-15 31.46 31.51 31.09 31.28 0.1M
2021-03-12 31.93 31.93 31.18 31.51 0.1M
2021-03-11 31.93 31.98 31.84 31.93 0.1M
2021-03-10 32.02 32.12 31.84 31.93 0.1M
2021-03-09 32.07 32.16 31.98 31.98 0.1M
2021-03-08 32.21 32.21 31.98 32.07 0.1M
2021-03-05 32.63 32.63 32.12 32.21 0.1M
2021-03-04 32.77 32.86 32.49 32.72 0.1M
2021-03-03 32.44 32.96 32.40 32.77 0.1M
2021-03-02 32.40 32.82 32.40 32.44 0.1M
2021-02-26 32.21 32.82 32.07 32.40 0.1M
2021-02-25 31.74 32.12 31.74 32.07 0.1M
2021-02-24 31.51 31.74 31.51 31.74 0.1M
2021-02-23 31.51 31.51 31.37 31.51 0.1M
2021-02-22 31.32 31.51 31.32 31.51 0.1M
2021-02-19 31.37 31.46 31.18 31.32 0.1M
2021-02-18 31.04 31.42 31.00 31.37 0.1M
2021-02-17 30.72 31.04 30.72 31.04 0.1M
2021-02-05 30.62 30.90 30.62 30.67 0.1M
2021-02-04 30.53 30.81 30.53 30.62 0.1M
2021-02-03 30.39 30.58 30.25 30.58 0.1M
2021-02-02 30.30 30.44 30.30 30.39 0.1M
2021-02-01 30.25 30.34 29.88 30.30 0.1M
2021-01-29 30.25 30.39 29.88 30.25 0.1M
2021-01-28 30.44 30.48 30.34 30.44 0.1M
2021-01-27 30.25 30.44 30.11 30.44 0.1M
2021-01-26 30.25 30.39 30.02 30.20 0.1M
2021-01-25 30.16 30.30 30.11 30.25 0.1M
2021-01-22 30.11 30.16 29.83 30.16 0.1M
2021-01-21 29.64 30.02 29.64 29.83 0.1M
2021-01-20 30.44 30.53 29.41 29.64 0.1M
2021-01-19 30.39 30.48 30.20 30.48 0.1M
2021-01-18 30.58 30.67 30.30 30.39 0.1M
2021-01-15 30.62 30.76 30.53 30.58 0.1M
2021-01-14 30.81 30.81 30.53 30.72 0.1M
2021-01-13 30.62 30.95 30.34 30.81 0.1M
2021-01-12 31.00 31.00 30.53 30.62 0.1M
2021-01-11 30.95 31.23 30.95 31.14 0.1M
2021-01-08 31.18 31.37 31.09 31.23 0.1M
2021-01-07 31.00 31.42 31.00 31.32 0.1M
2021-01-06 30.76 31.18 30.76 31.09 0.1M
2021-01-05 30.81 30.95 30.81 30.86 0.1M
2021-01-04 30.34 30.90 30.34 30.86 0.1M