Copartner Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.050	24.200	23.800	23.850	23.850	668,647
2026-10-19	23.300	24.000	23.100	23.750	23.750	704,359
2026-10-16	23.600	24.000	23.500	23.750	23.750	575,934
2026-10-15	24.200	24.350	23.100	23.150	23.150	1,842,092
2026-10-14	25.000	25.500	24.600	24.600	24.600	1,295,002
2026-10-13	24.250	25.600	24.250	24.750	24.750	1,749,601
2026-10-12	24.500	25.100	24.300	24.800	24.800	1,794,100
2026-10-08	24.550	24.600	23.800	23.900	23.900	1,101,290
2026-10-07	24.850	25.100	24.500	24.550	24.550	839,140
2026-10-06	25.250	25.450	24.650	24.900	24.900	1,461,010
2026-10-05	25.850	25.850	25.100	25.100	25.100	1,531,560
2026-10-02	25.800	26.050	25.300	25.800	25.800	1,428,501
2026-10-01	25.900	26.700	25.700	25.700	25.700	2,391,240
2026-09-30	26.200	27.450	25.750	25.900	25.900	8,107,560
2026-09-29	23.850	26.200	23.800	26.200	26.200	3,480,921
2026-09-24	23.700	24.200	23.500	23.850	23.850	782,019
2026-09-23	24.150	24.350	23.600	23.800	23.800	998,000
2026-09-22	24.800	24.850	23.750	24.050	24.050	1,899,301
2026-09-21	23.700	24.600	23.650	24.500	24.500	2,346,119
2026-09-18	23.000	24.750	22.900	23.700	23.700	2,980,150
2026-09-17	22.750	23.650	22.500	22.750	22.750	1,414,000
2026-09-16	21.600	22.500	21.400	22.400	22.400	893,044
2026-09-15	21.750	22.100	21.200	21.200	21.200	613,000
2026-09-14	21.900	22.150	21.650	21.700	21.700	513,064
2026-09-11	21.950	22.250	21.950	21.950	21.950	575,735
2026-09-10	22.850	22.850	22.450	22.450	22.450	540,145
2026-09-09	22.700	22.950	22.500	22.900	22.900	618,050
2026-09-08	22.700	23.050	22.500	22.650	22.650	685,002
2026-09-07	23.450	23.550	22.850	22.950	22.950	889,114
2026-09-04	23.150	23.950	22.450	23.200	23.200	1,249,002
2026-09-03	23.750	24.050	22.950	22.950	22.950	960,001
2026-09-02	23.650	24.100	23.450	23.500	23.500	923,001
2026-09-01	23.650	24.150	23.500	23.650	23.650	1,194,080
2026-08-31	24.350	25.300	23.800	23.800	23.800	2,268,001
2026-08-28	24.150	24.850	24.000	24.300	24.300	2,057,002
2026-08-27	23.850	24.250	23.500	23.900	23.900	1,262,000
2026-08-26	23.700	24.500	23.450	23.750	23.750	1,836,115
2026-08-25	23.200	23.500	22.500	23.300	23.300	1,000,021
2026-08-24	22.900	23.550	22.900	23.000	23.000	916,800
2026-08-21	22.700	23.400	22.350	23.050	23.050	822,001
2026-08-20	22.850	23.450	22.650	22.700	22.700	1,136,161
2026-08-19	21.900	22.900	21.850	22.600	22.600	1,038,096
2026-08-18	23.300	24.250	22.600	22.700	22.700	1,872,000
2026-08-17	23.750	24.000	23.250	23.250	23.250	873,301
2026-08-14	24.400	24.500	23.050	23.550	23.550	2,243,413
2026-08-13	23.600	25.250	23.550	24.100	24.100	3,764,000
2026-08-12	23.250	23.900	23.150	23.500	23.500	1,821,024
2026-08-11	23.800	24.200	22.900	23.050	23.050	2,293,240
2026-08-10	25.000	25.000	23.500	23.700	23.700	5,162,007
2026-08-07	23.000	25.000	22.600	24.550	24.550	4,608,555
2026-08-06	23.100	23.400	22.350	22.800	22.800	2,131,026
2026-08-05	22.500	23.100	21.950	22.550	22.550	2,106,031
2026-08-04	21.050	21.900	20.700	21.850	21.850	1,116,060
2026-08-03	19.800	21.300	19.500	20.900	20.900	1,409,001
2026-07-31	19.650	19.850	19.350	19.750	19.750	964,002
2026-07-30	19.350	19.600	18.400	18.500	18.500	1,384,000
2026-07-29	20.550	20.550	18.350	19.100	19.100	2,057,010
2026-07-28	20.700	20.850	20.150	20.200	20.200	1,249,999
2026-07-27	21.950	22.200	21.000	21.400	21.400	970,412
2026-07-24	22.300	22.550	21.650	21.950	21.950	1,253,001

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.5000 TWD
2022-07-19	0.3000 TWD
2021-09-14	0.5000 TWD
2020-07-22	0.5000 TWD
2019-07-18	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.