Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	15.500	15.500	15.000	15.050	15.050	338,001
2024-08-01	15.600	15.650	15.500	15.550	15.550	71,000
2024-07-31	15.300	15.500	15.250	15.450	15.450	56,000
2024-07-30	15.200	15.300	14.900	15.300	15.300	209,031
2024-07-29	16.050	16.050	15.200	15.200	15.200	197,503
2024-07-26	15.200	15.650	15.200	15.650	15.650	80,000
2024-07-23	15.750	15.850	15.550	15.700	15.700	165,000
2024-07-22	15.850	15.900	15.450	15.500	15.500	231,000
2024-07-19	16.350	16.350	15.200	15.900	15.900	437,004
2024-07-18	16.550	16.700	16.300	16.350	16.350	233,092
2024-07-17	16.650	17.000	16.450	16.550	16.550	910,061
2024-07-16	16.100	16.600	15.950	16.450	16.450	575,909
2024-07-15	16.050	16.050	15.850	16.000	16.000	119,000
2024-07-12	16.100	16.100	15.850	15.900	15.900	170,950
2024-07-11	16.150	16.200	15.800	15.950	15.950	306,080
2024-07-10	15.750	16.200	15.750	16.100	16.100	732,212
2024-07-09	16.150	16.150	15.500	15.750	15.750	282,121
2024-07-08	16.350	16.450	16.000	16.050	16.050	246,000
2024-07-05	16.100	16.200	15.950	16.200	16.200	237,460
2024-07-04	15.800	16.300	15.750	16.100	16.100	569,123
2024-07-03	15.700	15.850	15.500	15.750	15.750	289,408
2024-07-02	15.750	15.750	15.300	15.700	15.700	233,031
2024-07-01	15.400	15.700	15.400	15.600	15.600	263,002
2024-06-28	15.350	15.500	15.250	15.500	15.500	133,301
2024-06-27	15.250	15.350	15.250	15.250	15.250	44,003
2024-06-26	15.200	15.300	15.150	15.300	15.300	69,367
2024-06-25	15.350	15.350	15.200	15.200	15.200	41,471
2024-06-24	15.400	15.400	15.150	15.250	15.250	107,054
2024-06-21	15.450	15.550	15.150	15.150	15.150	168,481
2024-06-20	15.350	15.500	15.100	15.450	15.450	192,190
2024-06-19	15.450	15.450	15.250	15.250	15.250	63,152
2024-06-18	15.300	15.450	15.200	15.250	15.250	98,049
2024-06-17	15.300	15.450	15.300	15.450	15.450	133,501
2024-06-14	15.150	15.300	15.100	15.300	15.300	94,630
2024-06-13	15.450	15.450	15.100	15.150	15.150	119,097
2024-06-12	15.500	15.500	15.150	15.300	15.300	46,033
2024-06-11	15.450	15.500	15.300	15.300	15.300	55,002
2024-06-07	15.500	15.500	15.350	15.450	15.450	93,826
2024-06-06	15.650	15.750	15.500	15.500	15.500	109,001
2024-06-05	15.600	15.600	15.450	15.600	15.600	62,000
2024-06-04	15.400	15.650	15.400	15.600	15.600	69,000
2024-06-03	15.650	15.850	15.550	15.600	15.600	174,060
2024-05-31	15.800	15.800	15.500	15.650	15.650	103,080
2024-05-30	15.600	15.700	15.500	15.500	15.500	109,215
2024-05-29	15.400	15.600	15.300	15.600	15.600	290,150
2024-05-28	15.350	15.400	15.050	15.400	15.400	168,249
2024-05-27	14.900	15.150	14.900	15.150	15.150	190,001
2024-05-24	14.800	15.050	14.800	14.950	14.950	72,386
2024-05-23	15.000	15.100	14.800	14.800	14.800	133,000
2024-05-22	15.150	15.150	15.050	15.050	15.050	103,002
2024-05-21	15.250	15.250	15.050	15.150	15.150	38,092
2024-05-20	15.150	15.200	15.000	15.150	15.150	73,439
2024-05-17	15.350	15.350	15.100	15.100	15.100	110,134
2024-05-16	15.400	15.500	15.250	15.400	15.400	304,302
2024-05-15	15.250	15.400	15.200	15.250	15.250	88,240
2024-05-14	15.100	15.400	15.000	15.350	15.350	224,996
2024-05-13	15.000	15.100	14.900	15.100	15.100	74,270
2024-05-10	14.900	15.100	14.900	15.100	15.100	85,102
2024-05-09	15.100	15.100	14.850	15.000	15.000	65,120
2024-05-08	14.950	15.100	14.900	15.000	15.000	77,100

← NewerPage 10 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.