Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.600	14.750	14.600	14.750	14.750	41,160
2024-01-26	14.550	14.750	14.550	14.700	14.700	58,101
2024-01-25	14.750	14.900	14.600	14.700	14.700	88,063
2024-01-24	14.650	14.700	14.550	14.700	14.700	91,030
2024-01-23	14.550	14.750	14.500	14.600	14.600	213,084
2024-01-22	14.600	14.600	14.500	14.550	14.550	37,002
2024-01-19	14.600	14.700	14.550	14.600	14.600	36,002
2024-01-18	14.800	14.800	14.600	14.650	14.650	24,001
2024-01-17	14.600	15.000	14.600	14.650	14.650	44,003
2024-01-16	14.650	14.750	14.550	14.750	14.750	71,172
2024-01-15	14.700	14.750	14.650	14.750	14.750	12,001
2024-01-12	14.850	14.900	14.700	14.800	14.800	19,180
2024-01-11	14.950	14.950	14.700	14.750	14.750	80,004
2024-01-10	14.900	14.900	14.750	14.750	14.750	312,006
2024-01-09	14.900	15.000	14.650	14.900	14.900	48,001
2024-01-08	14.900	15.000	14.800	14.800	14.800	31,090
2024-01-05	15.000	15.100	14.850	14.900	14.900	110,095
2024-01-04	14.800	15.000	14.800	14.900	14.900	57,103
2024-01-03	14.900	14.900	14.800	14.900	14.900	48,000
2024-01-02	14.900	14.950	14.850	14.950	14.950	26,000
2023-12-29	15.000	15.000	14.900	14.900	14.900	105,423
2023-12-28	14.900	15.450	14.900	14.950	14.950	272,000
2023-12-27	14.900	14.950	14.900	14.900	14.900	41,136
2023-12-26	14.850	14.900	14.850	14.900	14.900	17,230
2023-12-25	15.000	15.000	14.800	14.850	14.850	15,201
2023-12-22	15.000	15.000	14.850	14.900	14.900	16,000
2023-12-21	14.900	15.050	14.900	14.900	14.900	67,002
2023-12-20	14.950	15.000	14.900	14.900	14.900	19,198
2023-12-19	15.100	15.100	14.800	14.950	14.950	37,002
2023-12-18	15.000	15.000	14.800	15.000	15.000	53,101
2023-12-15	15.000	15.000	14.850	14.950	14.950	36,152
2023-12-14	14.800	15.000	14.800	14.900	14.900	47,061
2023-12-13	14.750	15.000	14.750	14.800	14.800	42,031
2023-12-12	14.800	14.850	14.700	14.750	14.750	42,001
2023-12-11	14.800	14.850	14.750	14.800	14.800	62,090
2023-12-08	14.800	14.900	14.750	14.900	14.900	73,034
2023-12-07	14.850	14.850	14.800	14.850	14.850	35,001
2023-12-06	15.050	15.050	14.850	14.850	14.850	38,033
2023-12-05	15.100	15.100	14.900	14.900	14.900	68,002
2023-12-04	15.000	15.150	14.900	15.000	15.000	222,600
2023-12-01	14.950	15.000	14.900	14.900	14.900	65,106
2023-11-30	14.900	15.000	14.900	14.950	14.950	77,001
2023-11-29	14.900	15.100	14.800	14.900	14.900	79,001
2023-11-28	14.850	14.900	14.850	14.900	14.900	24,188
2023-11-27	14.900	14.950	14.800	14.900	14.900	18,001
2023-11-24	15.000	15.000	14.900	14.900	14.900	29,046
2023-11-23	15.100	15.100	14.850	14.900	14.900	40,001
2023-11-22	15.050	15.200	14.950	14.950	14.950	39,019
2023-11-21	14.950	15.350	14.950	15.000	15.000	145,102
2023-11-20	14.800	14.950	14.800	14.950	14.950	48,001
2023-11-17	14.850	14.850	14.650	14.800	14.800	39,110
2023-11-16	14.750	14.850	14.600	14.700	14.700	17,161
2023-11-15	14.800	14.800	14.600	14.750	14.750	21,002
2023-11-14	14.900	14.900	14.500	14.550	14.550	66,450
2023-11-13	15.150	15.150	14.750	14.750	14.750	165,060
2023-11-10	15.200	15.300	15.100	15.300	15.300	10,005
2023-11-09	15.400	15.400	15.000	15.350	15.350	129,332
2023-11-08	15.300	15.300	15.100	15.150	15.150	15,040
2023-11-07	15.200	15.350	15.150	15.200	15.200	14,001
2023-11-06	15.150	15.250	15.150	15.200	15.200	25,060

← NewerPage 12 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.