Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.300	13.500	13.300	13.500	13.079	53,046
2022-11-02	13.250	13.500	13.250	13.500	13.079	52,000
2022-11-01	13.250	13.350	13.250	13.350	12.934	32,000
2022-10-31	13.150	13.400	13.150	13.250	12.837	13,004
2022-10-28	13.300	13.300	13.150	13.150	12.740	11,105
2022-10-27	13.300	13.400	13.250	13.400	12.983	37,367
2022-10-26	13.250	13.350	13.100	13.250	12.837	53,000
2022-10-25	13.300	13.450	13.000	13.250	12.837	40,337
2022-10-24	13.300	13.500	13.200	13.250	12.837	72,000
2022-10-21	13.150	13.200	13.100	13.150	12.740	13,330
2022-10-20	13.100	13.250	13.000	13.100	12.692	33,000
2022-10-19	13.300	13.450	13.100	13.450	13.031	53,030
2022-10-18	13.150	13.450	13.150	13.300	12.886	38,061
2022-10-17	13.000	13.250	12.900	13.100	12.692	35,003
2022-10-14	13.200	13.500	13.150	13.350	12.934	34,250
2022-10-13	13.650	13.650	12.650	12.950	12.547	159,712
2022-10-12	13.600	13.650	13.500	13.650	13.225	78,000
2022-10-11	13.650	13.650	13.550	13.600	13.176	73,002
2022-10-07	14.250	14.250	14.000	14.100	13.661	42,210
2022-10-06	14.050	14.050	13.900	14.050	13.612	11,670
2022-10-05	14.000	14.150	14.000	14.050	13.612	113,000
2022-10-04	13.950	14.100	13.950	13.950	13.515	69,801
2022-10-03	13.700	13.900	13.700	13.900	13.467	25,235
2022-09-30	13.650	13.850	13.500	13.850	13.419	61,351
2022-09-29	13.750	14.100	13.650	13.800	13.370	126,830
2022-09-28	14.150	14.150	13.650	13.650	13.225	181,071
2022-09-27	14.200	14.400	14.200	14.300	13.855	28,151
2022-09-26	14.900	14.900	14.100	14.200	13.758	171,053
2022-09-23	14.950	15.100	14.850	14.900	14.436	116,015
2022-09-22	14.800	14.950	14.700	14.900	14.436	93,804
2022-09-21	15.200	15.250	14.800	14.900	14.436	269,110
2022-09-20	15.200	15.400	15.050	15.250	14.775	145,822
2022-09-19	15.250	15.350	15.200	15.200	14.727	208,420
2022-09-16	15.150	15.250	15.050	15.150	14.678	233,184
2022-09-15	14.950	15.100	14.900	15.050	14.581	120,030
2022-09-14	14.850	15.000	14.850	15.000	14.533	67,030
2022-09-13	15.050	15.200	15.000	15.100	14.630	66,031
2022-09-12	15.100	15.100	14.750	15.050	14.581	96,030
2022-09-08	14.850	15.000	14.750	15.000	14.533	38,040
2022-09-07	14.850	14.850	14.750	14.850	14.387	82,741
2022-09-06	15.100	15.100	14.750	14.900	14.436	129,040
2022-09-05	15.300	15.400	15.100	15.100	14.630	53,040
2022-09-02	15.350	15.350	15.150	15.150	14.678	78,040
2022-09-01	15.100	15.300	15.100	15.300	14.823	119,070
2022-08-31	15.100	15.250	15.050	15.200	14.727	67,000
2022-08-30	15.000	15.200	15.000	15.200	14.727	26,334
2022-08-29	15.100	15.100	14.900	15.000	14.533	126,001
2022-08-26	15.300	15.350	15.150	15.350	14.872	148,000
2022-08-25	15.100	15.300	15.100	15.300	14.823	92,000
2022-08-24	15.250	15.350	15.050	15.100	14.630	111,050
2022-08-23	15.500	15.500	15.150	15.200	14.727	217,200
2022-08-22	15.300	15.650	15.300	15.350	14.872	200,000
2022-08-19	14.950	15.800	14.950	15.300	14.823	593,070
2022-08-18	14.850	14.900	14.750	14.850	14.387	78,060
2022-08-17	15.000	15.000	14.850	14.850	14.387	141,410
2022-08-16	15.150	15.150	15.000	15.150	14.251	100,573
2022-08-15	15.000	15.150	14.950	15.150	14.251	163,821
2022-08-12	14.900	15.000	14.900	15.000	14.109	161,752
2022-08-11	14.800	15.050	14.800	14.850	13.968	167,892
2022-08-10	14.750	14.850	14.550	14.800	13.921	103,000

← NewerPage 17 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.