Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13.850	13.950	13.800	13.900	13.467	80,030
2023-02-07	13.800	13.900	13.750	13.900	13.467	66,942
2023-02-06	13.900	14.000	13.750	13.900	13.467	91,158
2023-02-03	13.950	13.950	13.800	13.900	13.467	67,317
2023-02-02	13.850	13.950	13.800	13.900	13.467	63,003
2023-02-01	13.850	13.850	13.800	13.850	13.419	39,091
2023-01-31	13.800	13.850	13.750	13.850	13.419	30,211
2023-01-30	13.800	13.800	13.700	13.800	13.370	27,162
2023-01-17	13.800	13.800	13.650	13.650	13.225	48,002
2023-01-16	13.750	13.800	13.700	13.700	13.273	25,002
2023-01-13	13.800	13.900	13.650	13.800	13.370	51,060
2023-01-12	14.100	14.100	13.800	13.800	13.370	76,000
2023-01-11	13.700	14.050	13.700	13.850	13.419	18,001
2023-01-10	13.950	14.000	13.950	14.000	13.564	9,600
2023-01-09	14.050	14.050	13.900	14.000	13.564	52,206
2023-01-06	14.000	14.050	14.000	14.050	13.612	17,061
2023-01-05	14.000	14.100	14.000	14.000	13.564	54,791
2023-01-04	14.000	14.000	13.900	14.000	13.564	29,092
2023-01-03	13.900	14.000	13.900	14.000	13.564	7,180
2022-12-30	13.900	14.000	13.850	14.000	13.564	18,000
2022-12-29	13.750	14.000	13.750	13.950	13.515	35,002
2022-12-28	13.800	14.000	13.800	13.900	13.467	10,066
2022-12-27	14.100	14.200	13.900	13.900	13.467	188,031
2022-12-26	13.900	14.100	13.850	14.000	13.564	23,103
2022-12-23	13.600	14.000	13.500	13.900	13.467	27,000
2022-12-22	13.800	14.050	13.750	13.900	13.467	74,001
2022-12-21	14.000	14.000	13.800	13.800	13.370	17,001
2022-12-20	13.850	14.000	13.750	13.750	13.322	24,001
2022-12-19	13.900	14.050	13.850	13.950	13.515	33,058
2022-12-16	14.000	14.050	13.800	13.950	13.515	52,068
2022-12-15	14.100	14.100	13.900	14.050	13.612	60,215
2022-12-14	14.150	14.150	13.950	14.050	13.612	51,002
2022-12-13	13.900	14.150	13.900	14.000	13.564	63,001
2022-12-12	13.950	14.000	13.800	14.000	13.564	85,061
2022-12-09	14.250	14.250	13.950	14.000	13.564	36,090
2022-12-08	13.750	14.050	13.750	14.000	13.564	27,001
2022-12-07	14.150	14.150	13.800	13.950	13.515	114,134
2022-12-06	14.000	14.350	14.000	14.150	13.709	200,080
2022-12-05	13.550	14.600	13.550	14.050	13.612	386,280
2022-12-02	13.300	13.500	13.250	13.450	13.031	54,300
2022-12-01	13.350	13.500	13.350	13.500	13.079	65,212
2022-11-30	13.200	13.350	13.200	13.300	12.886	201,299
2022-11-29	13.150	13.200	13.150	13.200	12.789	59,108
2022-11-28	13.000	13.150	13.000	13.150	12.740	47,400
2022-11-25	13.300	13.300	13.200	13.250	12.837	47,331
2022-11-24	13.400	13.400	13.200	13.300	12.886	19,002
2022-11-23	13.200	13.300	13.150	13.300	12.886	49,002
2022-11-22	13.450	13.450	13.150	13.200	12.789	40,076
2022-11-21	13.500	13.500	13.100	13.250	12.837	33,002
2022-11-18	13.300	13.350	13.250	13.300	12.886	33,001
2022-11-17	13.250	13.400	13.200	13.350	12.934	58,010
2022-11-16	13.550	13.550	13.250	13.250	12.837	98,169
2022-11-15	13.750	13.750	13.300	13.550	13.128	98,101
2022-11-14	13.650	13.800	13.550	13.750	13.322	116,390
2022-11-11	13.700	13.750	13.550	13.750	13.322	223,113
2022-11-10	13.700	13.700	13.400	13.550	13.128	52,120
2022-11-09	13.800	13.850	13.750	13.850	13.419	41,000
2022-11-08	13.700	13.800	13.700	13.800	13.370	61,911
2022-11-07	13.800	13.800	13.550	13.700	13.273	25,001
2022-11-04	13.600	13.600	13.500	13.600	13.176	40,000

← NewerPage 16 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.