Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.800	14.800	14.600	14.700	13.827	31,930
2022-08-08	14.650	14.800	14.450	14.800	13.921	65,920
2022-08-05	14.400	14.800	14.400	14.800	13.921	93,732
2022-08-04	14.450	14.550	14.350	14.500	13.639	35,020
2022-08-03	14.550	14.550	14.450	14.450	13.592	38,110
2022-08-02	14.600	14.650	14.450	14.500	13.639	78,280
2022-08-01	14.500	14.700	14.450	14.600	13.733	54,590
2022-07-29	14.600	14.650	14.450	14.500	13.639	33,991
2022-07-28	14.500	14.550	14.400	14.450	13.592	111,240
2022-07-27	14.500	14.600	14.500	14.500	13.639	36,050
2022-07-26	14.650	14.650	14.500	14.550	13.686	28,841
2022-07-25	14.600	14.650	14.500	14.650	13.780	31,935
2022-07-22	14.500	14.750	14.400	14.550	13.686	139,052
2022-07-21	14.450	14.600	14.450	14.500	13.639	13,391
2022-07-20	14.500	14.700	14.500	14.500	13.639	46,350
2022-07-19	14.200	14.750	14.200	14.500	13.639	97,852
2022-07-18	14.200	14.600	14.200	14.550	13.404	87,570
2022-07-15	14.500	14.500	14.300	14.300	13.174	51,501
2022-07-14	14.150	14.600	14.150	14.500	13.358	47,380
2022-07-13	14.000	14.150	14.000	14.150	13.036	47,380
2022-07-12	13.950	13.950	13.700	13.800	12.713	70,040
2022-07-11	14.150	14.150	13.850	13.950	12.851	75,190
2022-07-08	14.100	14.350	14.100	14.250	13.128	61,800
2022-07-07	13.900	14.050	13.900	14.000	12.897	46,351
2022-07-06	14.250	14.250	13.900	13.900	12.805	30,901
2022-07-05	14.350	14.350	14.100	14.250	13.128	112,270
2022-07-04	14.150	14.200	13.750	14.050	12.943	135,960
2022-07-01	14.300	14.300	13.850	13.850	12.759	188,490
2022-06-30	14.800	14.800	14.200	14.300	13.174	55,640
2022-06-29	14.850	14.850	14.700	14.800	13.634	32,964
2022-06-28	14.750	14.900	14.700	14.900	13.726	41,200
2022-06-27	14.800	14.950	14.750	14.850	13.680	78,280
2022-06-24	14.850	14.900	14.700	14.750	13.588	48,411
2022-06-23	14.850	14.900	14.400	14.600	13.450	79,320
2022-06-22	14.850	14.850	14.500	14.750	13.588	55,620
2022-06-21	14.500	14.950	14.500	14.950	13.773	50,470
2022-06-20	14.850	14.850	14.300	14.450	13.312	95,810
2022-06-17	14.950	15.100	14.800	14.850	13.680	63,892
2022-06-16	15.400	15.400	14.950	14.950	13.773	81,370
2022-06-15	15.250	15.350	15.050	15.200	14.003	118,780
2022-06-14	15.500	15.500	15.000	15.150	13.957	188,523
2022-06-13	15.850	15.850	15.550	15.550	14.325	118,486
2022-06-10	15.750	16.000	15.600	15.900	14.648	134,003
2022-06-09	15.400	16.200	15.400	15.800	14.556	413,215
2022-06-08	15.450	15.450	15.250	15.350	14.141	113,300
2022-06-07	15.700	15.700	15.300	15.450	14.233	129,781
2022-06-06	15.100	15.800	15.100	15.550	14.325	754,990
2022-06-02	14.900	14.950	14.850	14.850	13.680	31,930
2022-06-01	14.800	15.050	14.800	14.900	13.726	93,731
2022-05-31	14.750	14.900	14.750	14.800	13.634	54,590
2022-05-30	14.900	14.900	14.700	14.750	13.588	63,862
2022-05-27	14.650	14.650	14.500	14.600	13.450	147,290
2022-05-26	14.850	14.850	14.600	14.650	13.496	39,140
2022-05-25	14.800	14.800	14.650	14.800	13.634	66,951
2022-05-24	15.050	15.050	14.700	14.800	13.634	154,542
2022-05-23	14.500	15.150	14.400	14.900	13.726	345,050
2022-05-20	14.300	14.400	14.300	14.350	13.220	103,000
2022-05-19	14.200	14.250	14.050	14.200	13.082	87,550
2022-05-18	13.900	14.500	13.900	14.350	13.220	324,657
2022-05-17	13.700	13.950	13.700	13.900	12.805	99,910

← NewerPage 18 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.