Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	14.850	15.100	14.850	14.900	14.900	116,030
2024-05-06	14.800	14.900	14.800	14.850	14.850	36,001
2024-05-03	14.750	14.900	14.700	14.800	14.800	83,000
2024-05-02	14.750	14.900	14.700	14.750	14.750	67,450
2024-04-30	14.800	14.950	14.750	14.900	14.900	47,001
2024-04-29	14.850	15.000	14.700	14.850	14.850	83,451
2024-04-26	14.750	15.000	14.700	14.750	14.750	51,020
2024-04-25	14.900	14.900	14.700	14.750	14.750	51,022
2024-04-24	15.050	15.050	14.800	14.900	14.900	37,030
2024-04-23	14.700	15.000	14.600	15.000	15.000	56,400
2024-04-22	14.800	14.800	14.350	14.700	14.700	99,004
2024-04-19	14.700	14.700	14.300	14.500	14.500	148,151
2024-04-18	14.900	14.900	14.650	14.700	14.700	110,001
2024-04-17	14.750	14.750	14.600	14.650	14.650	62,060
2024-04-16	15.250	15.250	14.550	14.550	14.550	212,079
2024-04-15	15.300	15.350	15.250	15.250	15.250	81,002
2024-04-12	15.300	15.350	15.250	15.350	15.350	106,235
2024-04-11	15.200	15.450	15.150	15.300	15.300	74,090
2024-04-10	15.400	15.400	15.200	15.250	15.250	97,210
2024-04-09	15.500	15.500	15.150	15.350	15.350	79,037
2024-04-08	14.900	15.600	14.850	15.600	15.600	259,004
2024-04-03	14.900	14.900	14.800	14.900	14.900	24,150
2024-04-02	14.950	14.950	14.750	14.900	14.900	111,004
2024-04-01	15.000	15.000	14.850	14.950	14.950	37,091
2024-03-29	15.150	15.150	14.850	14.900	14.900	83,000
2024-03-28	15.100	15.150	15.050	15.050	15.050	72,060
2024-03-27	14.800	15.050	14.800	15.000	15.000	173,100
2024-03-26	14.950	15.000	14.800	14.800	14.800	137,172
2024-03-25	14.700	14.900	14.650	14.750	14.750	171,102
2024-03-22	14.750	14.750	14.600	14.700	14.700	232,060
2024-03-21	14.600	14.650	14.550	14.650	14.650	156,413
2024-03-20	14.600	14.600	14.500	14.600	14.600	88,178
2024-03-19	14.600	14.650	14.550	14.650	14.650	196,010
2024-03-18	14.850	14.850	14.600	14.700	14.700	105,087
2024-03-15	14.950	14.950	14.650	14.700	14.700	94,173
2024-03-14	15.000	15.100	14.450	14.800	14.800	385,851
2024-03-13	15.700	15.700	15.250	15.250	15.250	149,452
2024-03-12	15.600	15.700	15.350	15.700	15.700	165,245
2024-03-11	15.350	15.450	15.200	15.350	15.350	225,450
2024-03-08	15.550	15.550	15.250	15.400	15.400	208,211
2024-03-07	16.050	16.050	15.450	15.500	15.500	310,321
2024-03-06	16.250	16.400	16.100	16.200	16.200	119,050
2024-03-05	16.000	16.400	16.000	16.300	16.300	314,063
2024-03-04	15.850	16.300	15.850	16.100	16.100	289,926
2024-03-01	15.850	16.050	15.700	15.900	15.900	211,135
2024-02-29	15.650	16.100	15.650	15.850	15.850	228,060
2024-02-27	15.600	16.000	15.500	15.600	15.600	248,500
2024-02-26	15.450	15.500	15.250	15.450	15.450	129,361
2024-02-23	15.250	15.350	15.100	15.350	15.350	171,390
2024-02-22	15.650	15.650	15.100	15.200	15.200	461,169
2024-02-21	15.400	15.650	15.300	15.550	15.550	152,072
2024-02-20	15.300	15.750	15.300	15.400	15.400	255,090
2024-02-19	15.200	15.500	14.900	15.400	15.400	379,318
2024-02-16	14.800	15.050	14.800	15.000	15.000	290,107
2024-02-15	14.550	15.200	14.550	14.900	14.900	191,390
2024-02-05	14.600	14.700	14.450	14.650	14.650	125,003
2024-02-02	14.750	14.750	14.550	14.700	14.700	66,209
2024-02-01	14.750	14.800	14.500	14.700	14.700	69,001
2024-01-31	14.750	14.750	14.600	14.600	14.600	40,590
2024-01-30	14.750	14.900	14.700	14.700	14.700	47,003

← NewerPage 11 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.