Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.300	15.300	15.050	15.300	15.300	40,090
2023-11-02	15.250	15.300	15.250	15.300	15.300	21,061
2023-11-01	15.300	15.300	15.200	15.200	15.200	21,001
2023-10-31	15.650	15.650	15.150	15.200	15.200	44,115
2023-10-30	15.000	15.650	15.000	15.650	15.650	168,090
2023-10-27	15.100	15.150	15.000	15.000	15.000	63,015
2023-10-26	15.000	15.200	15.000	15.150	15.150	50,002
2023-10-25	15.150	15.250	15.150	15.200	15.200	62,000
2023-10-24	15.150	15.150	15.000	15.100	15.100	59,000
2023-10-23	15.150	15.200	15.100	15.150	15.150	55,001
2023-10-20	15.200	15.250	15.050	15.150	15.150	64,001
2023-10-19	15.250	15.350	15.250	15.300	15.300	9,000
2023-10-18	15.050	15.250	15.050	15.250	15.250	24,001
2023-10-17	15.250	15.450	15.250	15.450	15.450	9,877
2023-10-16	15.250	15.350	15.200	15.350	15.350	22,090
2023-10-13	15.500	15.500	15.300	15.300	15.300	26,001
2023-10-12	15.300	15.400	15.250	15.400	15.400	18,000
2023-10-11	15.250	15.350	15.200	15.300	15.300	46,000
2023-10-06	15.400	15.400	15.250	15.300	15.300	26,060
2023-10-05	15.200	15.400	15.200	15.400	15.400	18,030
2023-10-04	15.300	15.300	15.150	15.200	15.200	29,730
2023-10-03	15.250	15.500	15.250	15.250	15.250	10,006
2023-10-02	15.250	15.500	15.250	15.300	15.300	30,001
2023-09-28	15.300	15.400	15.250	15.250	15.250	19,101
2023-09-27	15.200	15.350	15.150	15.300	15.300	22,003
2023-09-26	15.300	15.400	15.250	15.250	15.250	23,001
2023-09-25	15.500	15.500	15.200	15.300	15.300	38,002
2023-09-22	15.450	15.450	15.250	15.300	15.300	15,240
2023-09-21	15.300	15.300	15.250	15.300	15.300	46,100
2023-09-20	15.450	15.450	15.200	15.300	15.300	69,001
2023-09-19	15.450	15.500	15.250	15.400	15.400	122,061
2023-09-18	15.550	15.550	15.450	15.450	15.450	58,001
2023-09-15	15.800	15.800	15.500	15.550	15.550	73,301
2023-09-14	15.600	15.850	15.450	15.850	15.850	129,240
2023-09-13	15.450	15.500	15.450	15.450	15.450	46,002
2023-09-12	15.500	15.500	15.450	15.450	15.450	15,381
2023-09-11	15.500	15.550	15.450	15.450	15.450	62,000
2023-09-08	15.600	15.600	15.450	15.450	15.450	93,132
2023-09-07	15.650	15.650	15.550	15.550	15.550	106,100
2023-09-06	15.650	15.650	15.400	15.650	15.650	189,101
2023-09-05	15.600	15.600	15.450	15.600	15.600	138,850
2023-09-04	15.550	15.650	15.400	15.500	15.500	69,001
2023-09-01	15.600	15.700	15.450	15.550	15.550	127,000
2023-08-31	15.600	15.600	15.500	15.500	15.500	53,222
2023-08-30	15.450	15.500	15.400	15.450	15.450	32,033
2023-08-29	15.600	15.600	15.400	15.450	15.450	35,000
2023-08-28	15.600	15.600	15.400	15.400	15.400	60,000
2023-08-25	15.500	15.500	15.350	15.450	15.450	44,000
2023-08-24	15.650	15.650	15.300	15.400	15.400	86,000
2023-08-23	15.450	15.850	15.300	15.400	15.400	130,032
2023-08-22	15.500	15.900	15.450	15.450	15.450	73,700
2023-08-21	15.500	15.650	15.400	15.500	15.500	38,001
2023-08-18	15.250	15.600	15.250	15.350	15.350	38,020
2023-08-17	15.400	15.600	15.400	15.450	15.450	47,000
2023-08-16	15.650	15.650	15.300	15.550	15.550	39,002
2023-08-15	15.600	15.600	15.400	15.450	15.450	57,001
2023-08-14	15.600	15.600	15.150	15.400	15.400	52,133
2023-08-11	15.900	15.900	15.600	15.650	15.650	33,000
2023-08-10	16.200	16.200	15.600	15.650	15.650	106,302
2023-08-09	16.350	16.350	16.150	16.250	16.250	53,930

← NewerPage 13 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.