Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.550	16.550	16.350	16.400	16.400	60,001
2023-08-07	16.550	16.750	16.550	16.650	16.650	42,122
2023-08-04	16.800	16.800	16.500	16.500	16.500	68,020
2023-08-02	17.000	17.000	16.500	16.800	16.800	168,030
2023-08-01	16.900	17.100	16.600	16.900	16.900	184,264
2023-07-31	16.600	16.950	16.350	16.700	16.700	228,070
2023-07-28	16.500	16.700	16.300	16.550	16.550	238,634
2023-07-27	15.500	16.500	15.400	16.400	16.400	490,890
2023-07-26	15.350	15.600	15.350	15.500	15.500	33,001
2023-07-25	15.400	15.550	15.400	15.500	15.500	74,200
2023-07-24	15.700	15.700	15.350	15.350	15.350	134,105
2023-07-21	16.050	16.050	15.850	16.050	15.550	207,450
2023-07-20	16.250	16.250	16.000	16.000	15.502	63,000
2023-07-19	16.100	16.300	16.050	16.050	15.550	153,050
2023-07-18	16.250	16.250	16.050	16.250	15.744	170,500
2023-07-17	16.250	16.350	16.150	16.200	15.695	121,152
2023-07-14	16.150	16.550	16.150	16.250	15.744	61,466
2023-07-13	16.200	16.450	16.100	16.150	15.647	92,062
2023-07-12	16.400	16.600	16.150	16.200	15.695	127,386
2023-07-11	16.600	16.600	16.400	16.400	15.889	75,000
2023-07-10	16.350	16.450	16.300	16.350	15.841	51,000
2023-07-07	16.450	16.450	16.300	16.350	15.841	123,910
2023-07-06	16.450	16.650	16.350	16.450	15.938	176,748
2023-07-05	16.400	16.600	16.350	16.400	15.889	107,084
2023-07-04	16.500	16.700	16.350	16.400	15.889	155,140
2023-07-03	16.450	16.550	16.400	16.450	15.938	266,030
2023-06-30	16.400	16.650	16.350	16.450	15.938	114,060
2023-06-29	16.550	16.550	16.300	16.350	15.841	110,090
2023-06-28	16.500	16.500	16.350	16.450	15.938	100,790
2023-06-27	16.750	16.850	16.300	16.500	15.986	226,150
2023-06-26	17.100	17.500	16.800	16.850	16.325	586,430
2023-06-21	16.350	17.100	16.150	17.000	16.470	474,981
2023-06-20	16.150	16.200	16.000	16.150	15.647	115,000
2023-06-19	16.100	16.300	16.000	16.100	15.598	117,001
2023-06-16	16.150	16.250	16.100	16.100	15.598	101,000
2023-06-15	16.300	16.400	16.000	16.150	15.647	223,323
2023-06-14	16.200	16.400	16.150	16.250	15.744	458,000
2023-06-13	16.150	16.250	16.000	16.200	15.695	262,330
2023-06-12	16.250	16.250	16.050	16.150	15.647	89,185
2023-06-09	16.400	16.400	16.100	16.100	15.598	103,183
2023-06-08	16.200	16.200	16.050	16.100	15.598	104,513
2023-06-07	16.300	16.300	16.050	16.100	15.598	117,240
2023-06-06	16.300	16.300	16.050	16.250	15.744	108,900
2023-06-05	15.950	16.300	15.950	16.200	15.695	190,040
2023-06-02	15.950	16.000	15.800	15.950	15.453	132,032
2023-06-01	15.900	15.900	15.850	15.850	15.356	57,060
2023-05-31	15.750	15.850	15.650	15.850	15.356	32,550
2023-05-30	15.700	15.700	15.600	15.650	15.163	48,030
2023-05-29	15.700	15.850	15.650	15.650	15.163	43,061
2023-05-26	15.700	15.950	15.650	15.700	15.211	30,002
2023-05-25	15.800	15.850	15.650	15.850	15.356	28,002
2023-05-24	15.600	15.800	15.600	15.800	15.308	41,399
2023-05-23	15.600	15.750	15.550	15.600	15.114	92,011
2023-05-22	15.750	15.850	15.600	15.650	15.163	84,031
2023-05-19	15.900	15.950	15.700	15.750	15.259	174,000
2023-05-18	15.900	15.950	15.800	15.950	15.453	74,129
2023-05-17	16.000	16.000	15.750	15.900	15.405	93,001
2023-05-16	15.900	15.900	15.650	15.900	15.405	92,430
2023-05-15	15.650	15.850	15.650	15.800	15.308	27,000
2023-05-12	15.700	15.800	15.550	15.800	15.308	89,189

← NewerPage 14 of 21 · 1,221 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.