Cosmo Electronics (2466)

2466
🏛️ Taiwán →
60.90
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 37.65 38.05 37.65 38.05 0.0M
2023-12-28 37.55 37.70 37.40 37.70 0.0M
2023-12-27 37.60 37.60 37.30 37.60 0.0M
2023-12-26 37.30 37.65 37.30 37.50 0.0M
2023-12-25 37.00 37.25 37.00 37.25 0.0M
2023-12-22 37.60 37.70 36.70 36.70 0.0M
2023-12-21 37.40 37.65 36.80 37.55 0.1M
2023-12-20 37.55 37.70 37.25 37.70 0.0M
2023-12-19 37.50 37.60 37.30 37.60 0.0M
2023-12-18 37.20 37.55 37.20 37.50 0.0M
2023-12-15 37.55 38.25 37.15 37.15 0.1M
2023-12-14 37.80 37.80 37.20 37.60 0.0M
2023-12-13 37.75 37.75 37.50 37.50 0.0M
2023-12-12 37.50 37.60 37.30 37.40 0.0M
2023-12-11 37.85 37.85 37.25 37.35 0.0M
2023-12-08 37.25 37.75 37.20 37.75 0.0M
2023-12-07 37.30 37.50 37.20 37.25 0.0M
2023-12-06 37.65 37.90 37.30 37.30 0.0M
2023-12-05 37.35 37.70 37.30 37.65 0.0M
2023-12-04 37.80 37.80 37.40 37.40 0.0M
2023-12-01 37.65 37.80 37.35 37.80 0.0M
2023-11-30 37.95 37.95 37.70 37.70 0.0M
2023-11-29 39.35 39.50 38.00 38.00 0.0M
2023-11-28 39.25 40.00 39.10 39.35 0.0M
2023-11-27 38.85 39.20 38.75 39.05 0.0M
2023-11-24 39.90 39.90 38.75 38.75 0.0M
2023-11-23 40.50 40.50 39.85 39.85 0.0M
2023-11-22 40.80 41.00 40.50 40.50 0.0M
2023-11-21 38.70 40.00 38.70 40.00 0.0M
2023-11-20 37.85 38.70 37.85 38.70 0.0M
2023-11-17 37.65 38.30 37.55 38.30 0.0M
2023-11-16 37.80 37.85 37.60 37.70 0.0M
2023-11-15 38.05 38.10 37.95 37.95 0.0M
2023-11-14 37.90 38.05 37.75 38.05 0.0M
2023-11-13 37.45 38.20 37.40 37.95 0.0M
2023-11-10 37.25 37.25 37.20 37.20 0.0M
2023-11-09 37.40 37.45 37.30 37.30 0.0M
2023-11-08 37.55 37.60 37.35 37.40 0.0M
2023-11-07 37.50 37.65 37.50 37.50 0.0M
2023-11-06 37.40 37.50 37.30 37.50 0.0M
2023-11-03 37.15 37.40 37.10 37.40 0.0M
2023-11-02 37.15 37.40 37.15 37.15 0.0M
2023-11-01 36.95 37.20 36.90 37.20 0.0M
2023-10-31 36.95 37.00 36.90 37.00 0.0M
2023-10-30 37.10 37.20 37.00 37.00 0.0M
2023-10-27 36.95 37.20 36.95 37.20 0.0M
2023-10-26 37.20 37.20 36.90 36.90 0.0M
2023-10-25 37.00 37.40 37.00 37.40 0.0M
2023-10-24 36.95 37.00 36.90 37.00 0.0M
2023-10-23 36.95 37.00 36.90 36.95 0.0M
2023-10-20 36.90 37.10 36.70 37.10 0.0M
2023-10-19 36.85 37.00 36.85 37.00 0.0M
2023-10-18 36.90 37.00 36.80 37.00 0.0M
2023-10-17 36.75 36.95 36.70 36.95 0.0M
2023-10-16 36.80 36.90 36.70 36.70 0.0M
2023-10-13 36.80 36.95 36.80 36.90 0.0M
2023-10-12 36.70 37.10 36.65 37.10 0.0M
2023-10-11 36.80 36.95 36.80 36.95 0.0M
2023-10-06 36.70 36.90 36.70 36.85 0.0M
2023-10-05 36.50 36.80 36.40 36.80 0.0M
2023-10-04 36.50 36.60 36.40 36.55 0.0M
2023-10-03 36.50 36.60 36.30 36.60 0.0M
2023-10-02 36.40 36.65 36.30 36.60 0.0M
2023-09-28 36.30 36.45 36.20 36.45 0.0M
2023-09-27 36.10 36.40 36.10 36.30 0.0M
2023-09-26 36.20 36.30 36.10 36.30 0.0M
2023-09-25 36.25 36.25 36.20 36.20 0.0M
2023-09-22 36.20 36.30 36.10 36.20 0.0M
2023-09-21 36.20 36.40 36.00 36.20 0.0M
2023-09-20 36.30 36.30 36.05 36.25 0.0M
2023-09-19 36.50 36.50 36.15 36.45 0.0M
2023-09-18 36.50 36.55 36.25 36.50 0.0M
2023-09-15 36.05 36.50 36.00 36.50 0.0M
2023-09-14 35.35 36.05 35.35 36.05 0.0M
2023-09-13 35.80 35.80 35.30 35.35 0.0M
2023-09-12 35.69 35.98 35.69 35.88 0.0M
2023-09-11 35.29 35.69 35.25 35.69 0.0M
2023-09-08 35.29 35.29 35.05 35.25 0.0M
2023-09-07 35.49 35.49 35.10 35.29 0.0M
2023-09-06 35.49 35.59 35.39 35.59 0.0M
2023-09-05 35.49 35.54 35.34 35.54 0.0M
2023-09-04 35.39 35.83 35.39 35.54 0.0M
2023-09-01 35.64 35.64 35.34 35.34 0.0M
2023-08-31 35.54 35.69 35.49 35.69 0.0M
2023-08-30 35.44 35.64 35.29 35.49 0.0M
2023-08-29 35.49 35.59 35.29 35.44 0.0M
2023-08-28 35.29 35.59 35.20 35.49 0.0M
2023-08-25 35.39 35.54 35.10 35.25 0.0M
2023-08-24 35.64 35.78 35.34 35.54 0.0M
2023-08-23 35.49 35.64 35.34 35.64 0.0M
2023-08-22 35.39 35.64 35.39 35.54 0.0M
2023-08-21 36.18 36.18 35.34 35.39 0.0M
2023-08-18 36.80 37.10 36.60 36.85 0.0M
2023-08-17 36.80 36.90 36.60 36.90 0.0M
2023-08-16 37.00 37.05 36.65 36.85 0.0M
2023-08-15 37.25 37.40 37.10 37.10 0.0M
2023-08-14 37.35 37.40 37.20 37.20 0.0M
2023-08-11 37.30 37.85 37.30 37.30 0.0M
2023-08-10 37.25 37.25 37.10 37.25 0.0M
2023-08-09 37.15 37.30 37.00 37.30 0.0M
2023-08-08 37.45 37.45 37.00 37.30 0.0M
2023-08-07 37.35 37.40 37.10 37.40 0.0M
2023-08-04 37.60 37.60 37.40 37.40 0.0M
2023-08-02 37.60 37.60 37.40 37.55 0.0M
2023-08-01 37.60 37.75 37.50 37.70 0.0M
2023-07-31 37.40 37.60 37.20 37.55 0.0M
2023-07-28 37.40 37.50 37.20 37.40 0.0M
2023-07-27 36.85 37.40 36.80 37.40 0.0M
2023-07-26 36.40 37.10 36.40 36.85 0.0M
2023-07-25 37.00 37.00 36.60 36.60 0.0M
2023-07-24 37.10 37.10 36.50 36.90 0.0M
2023-07-21 37.20 37.40 36.85 37.00 0.0M
2023-07-20 37.30 37.65 37.20 37.30 0.0M
2023-07-19 37.40 37.55 36.70 37.25 0.0M
2023-07-18 38.00 38.10 37.10 37.30 0.0M
2023-07-17 38.10 38.10 37.35 38.10 0.0M
2023-07-14 37.80 38.15 37.60 38.15 0.0M
2023-07-13 37.60 38.25 37.50 37.75 0.0M
2023-07-12 37.60 37.95 37.50 37.50 0.0M
2023-07-11 37.80 38.50 37.60 37.60 0.0M
2023-07-10 37.70 37.85 37.55 37.70 0.0M
2023-07-07 37.60 37.70 37.15 37.70 0.0M
2023-07-06 37.70 37.75 37.50 37.75 0.0M
2023-07-05 37.95 37.95 37.65 37.75 0.0M
2023-07-04 37.80 37.95 37.70 37.95 0.0M
2023-07-03 37.40 37.80 37.40 37.80 0.0M
2023-06-30 37.55 37.55 37.25 37.35 0.0M
2023-06-29 37.60 37.65 37.25 37.40 0.0M
2023-06-28 38.60 38.60 36.50 37.65 0.0M
2023-06-27 42.25 42.55 38.35 38.60 0.1M
2023-06-26 40.30 43.75 40.25 41.85 0.2M
2023-06-21 36.40 40.00 36.35 40.00 0.0M
2023-06-20 36.35 36.40 36.25 36.40 0.0M
2023-06-19 36.60 36.60 36.30 36.45 0.0M
2023-06-16 37.00 37.00 36.55 36.70 0.0M
2023-06-15 36.30 37.00 36.15 37.00 0.0M
2023-06-14 36.30 36.40 36.15 36.30 0.0M
2023-06-13 36.30 36.40 36.20 36.35 0.0M
2023-06-12 36.35 36.40 36.05 36.40 0.0M
2023-06-09 36.10 36.35 35.85 36.35 0.0M
2023-06-08 36.20 36.20 35.95 36.00 0.0M
2023-06-07 35.95 36.35 35.90 36.30 0.0M
2023-06-06 36.10 36.25 35.90 35.90 0.0M
2023-06-05 36.20 36.20 35.90 36.20 0.0M
2023-06-02 36.15 36.20 36.10 36.20 0.0M
2023-06-01 36.10 36.25 35.90 36.20 0.0M
2023-05-31 36.10 36.30 36.00 36.20 0.0M
2023-05-30 36.15 36.20 36.00 36.15 0.0M
2023-05-29 35.85 36.20 35.85 36.15 0.0M
2023-05-26 36.05 36.05 35.85 35.85 0.0M
2023-05-25 36.05 36.05 35.90 35.95 0.0M
2023-05-24 35.90 36.05 35.90 36.05 0.0M
2023-05-23 35.85 36.00 35.80 35.95 0.0M
2023-05-22 36.00 36.00 35.80 35.95 0.0M
2023-05-19 35.90 36.15 35.80 36.00 0.0M
2023-05-18 36.00 36.15 35.85 35.90 0.0M
2023-05-17 35.55 36.10 35.45 36.05 0.0M
2023-05-16 35.20 35.65 35.20 35.65 0.0M
2023-05-15 35.10 35.40 35.10 35.30 0.0M
2023-05-12 34.95 35.25 34.80 35.25 0.0M
2023-05-11 34.90 34.95 34.65 34.95 0.0M
2023-05-10 35.00 35.00 34.85 34.95 0.0M
2023-05-09 35.10 35.10 34.80 35.05 0.0M
2023-05-08 35.05 35.10 34.90 35.10 0.0M
2023-05-05 35.00 35.05 34.85 35.05 0.0M
2023-05-04 34.90 35.10 34.80 35.10 0.0M
2023-05-03 34.90 34.95 34.75 34.90 0.0M
2023-05-02 34.80 35.10 34.80 35.10 0.0M
2023-04-28 34.70 34.80 34.65 34.80 0.0M
2023-04-27 34.60 34.65 34.50 34.65 0.0M
2023-04-26 34.70 34.75 34.50 34.50 0.0M
2023-04-25 34.85 34.85 34.75 34.75 0.0M
2023-04-24 34.80 35.00 34.70 34.85 0.0M
2023-04-21 34.90 34.90 34.75 34.80 0.0M
2023-04-20 34.90 34.95 34.80 34.90 0.0M
2023-04-19 34.95 35.00 34.75 34.90 0.0M
2023-04-18 35.05 35.10 34.85 34.90 0.0M
2023-04-17 35.15 35.25 35.05 35.05 0.0M
2023-04-14 35.00 35.15 34.90 35.15 0.0M
2023-04-13 35.20 35.20 34.80 34.95 0.0M
2023-04-12 35.00 35.25 34.90 35.25 0.0M
2023-04-11 34.80 35.10 34.80 35.10 0.0M
2023-04-10 34.90 34.95 34.70 34.80 0.0M
2023-04-07 34.90 35.00 34.65 34.90 0.0M
2023-04-06 35.20 35.25 34.90 35.00 0.0M
2023-03-31 35.70 35.95 35.30 35.30 0.0M
2023-03-30 34.70 37.50 34.70 35.70 0.1M
2023-03-29 34.00 34.75 34.00 34.70 0.0M
2023-03-28 33.90 34.00 33.85 34.00 0.0M
2023-03-27 34.15 34.20 33.95 33.95 0.0M
2023-03-24 33.90 34.25 33.70 34.25 0.0M
2023-03-23 33.80 34.00 33.70 33.90 0.0M
2023-03-22 33.90 33.95 33.75 33.85 0.0M
2023-03-21 33.95 33.95 33.75 33.90 0.0M
2023-03-20 33.90 34.00 33.70 33.90 0.0M
2023-03-17 33.90 34.00 33.80 33.90 0.0M
2023-03-16 33.90 34.15 33.75 33.80 0.0M
2023-03-15 34.00 34.25 33.65 33.95 0.0M
2023-03-14 34.00 34.15 33.70 33.95 0.0M
2023-03-13 34.05 34.20 33.90 34.20 0.0M
2023-03-10 34.30 34.40 34.10 34.10 0.0M
2023-03-09 34.45 34.55 34.30 34.40 0.0M
2023-03-08 34.60 34.65 34.25 34.25 0.0M
2023-03-07 34.40 34.70 34.40 34.65 0.0M
2023-03-06 34.60 34.75 34.40 34.55 0.0M
2023-03-03 34.50 34.55 34.35 34.55 0.0M
2023-03-02 34.30 34.40 34.10 34.35 0.0M
2023-03-01 34.75 34.75 34.25 34.25 0.0M
2023-02-24 34.75 34.75 34.25 34.75 0.0M
2023-02-23 34.80 34.85 34.60 34.75 0.0M
2023-02-22 34.60 34.70 34.35 34.50 0.0M
2023-02-21 34.80 34.85 34.50 34.85 0.0M
2023-02-20 34.70 34.90 34.60 34.90 0.0M
2023-02-17 34.60 34.75 34.55 34.65 0.0M
2023-02-16 34.90 34.90 34.70 34.85 0.0M
2023-02-15 34.80 34.85 34.60 34.85 0.0M
2023-02-14 34.90 34.90 34.60 34.85 0.0M
2023-02-13 34.75 34.90 34.40 34.70 0.0M
2023-02-10 34.85 34.90 34.70 34.90 0.0M
2023-02-09 35.00 35.00 34.65 34.90 0.0M
2023-02-08 35.00 35.00 34.70 35.00 0.0M
2023-02-07 34.55 34.85 34.55 34.85 0.0M
2023-02-06 34.65 34.85 34.55 34.80 0.0M
2023-02-03 34.20 34.90 34.20 34.90 0.0M
2023-02-02 34.40 34.80 34.20 34.80 0.0M
2023-02-01 34.15 34.45 34.15 34.45 0.0M
2023-01-31 33.60 33.95 33.60 33.95 0.0M
2023-01-30 33.75 33.80 33.60 33.60 0.0M
2023-01-17 33.70 33.95 33.60 33.75 0.1M
2023-01-16 33.70 33.80 33.60 33.70 0.1M
2023-01-13 33.60 33.70 33.55 33.70 0.1M
2023-01-12 33.60 33.70 33.20 33.60 0.1M
2023-01-11 33.65 33.70 33.45 33.60 0.1M
2023-01-10 33.70 34.10 33.65 33.65 0.1M
2023-01-09 33.25 34.00 33.25 33.70 0.1M
2023-01-06 33.05 33.45 33.00 33.25 0.1M
2023-01-05 32.85 33.05 32.70 33.05 0.1M
2023-01-04 32.75 32.85 32.55 32.85 0.1M
2023-01-03 33.25 33.25 32.65 32.75 0.1M