Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13.750	13.800	13.500	13.700	12.621	88,580
2022-05-13	13.750	14.100	13.550	13.800	12.713	253,380
2022-05-12	13.850	14.050	13.650	13.650	12.575	580,921
2022-05-11	14.300	14.350	13.950	14.150	13.036	162,740
2022-05-10	14.550	14.550	14.100	14.200	13.082	233,813
2022-05-09	15.300	15.300	14.500	14.550	13.404	285,310
2022-05-06	15.150	15.150	14.700	15.100	13.911	51,500
2022-05-05	15.150	15.350	15.100	15.250	14.049	94,778
2022-05-04	15.300	15.400	15.100	15.100	13.911	58,710
2022-05-03	15.300	15.300	14.850	15.000	13.819	131,842
2022-04-29	15.250	15.400	15.200	15.350	14.141	60,771
2022-04-28	15.150	15.300	15.100	15.250	14.049	284,280
2022-04-27	15.450	15.450	15.050	15.250	14.049	192,619
2022-04-26	15.800	15.800	15.650	15.700	14.463	56,810
2022-04-25	16.050	16.150	15.750	15.800	14.556	166,866
2022-04-22	16.450	16.450	16.150	16.200	14.924	103,006
2022-04-21	16.400	16.450	16.400	16.450	15.154	42,232
2022-04-20	16.250	16.350	16.250	16.350	15.062	23,694
2022-04-19	16.150	16.350	16.150	16.300	15.016	78,290
2022-04-18	16.250	16.250	16.100	16.200	14.924	56,655
2022-04-15	16.500	16.500	16.250	16.250	14.970	123,603
2022-04-14	16.400	16.500	16.300	16.500	15.200	121,540
2022-04-13	16.250	16.300	16.000	16.300	15.016	169,951
2022-04-12	16.150	16.400	16.150	16.200	14.924	58,713
2022-04-11	16.800	16.850	16.400	16.400	15.108	123,613
2022-04-08	16.650	16.750	16.600	16.750	15.431	44,291
2022-04-07	16.800	16.800	16.550	16.750	15.431	160,680
2022-04-06	16.900	16.900	16.750	16.850	15.523	93,733
2022-04-01	16.850	16.950	16.800	16.900	15.569	71,075
2022-03-31	17.100	17.100	16.900	17.000	15.661	79,319
2022-03-30	17.200	17.200	17.000	17.050	15.707	109,252
2022-03-29	17.050	17.150	17.000	17.100	15.753	97,853
2022-03-28	17.400	17.400	17.150	17.200	15.845	80,340
2022-03-25	17.150	17.400	17.000	17.400	16.030	167,902
2022-03-24	17.100	17.200	17.050	17.150	15.799	94,768
2022-03-23	17.100	17.250	17.050	17.150	15.799	105,080
2022-03-22	17.050	17.200	17.050	17.150	15.799	76,230
2022-03-21	17.200	17.200	17.000	17.050	15.707	89,634
2022-03-18	17.150	17.200	17.000	17.050	15.707	70,152
2022-03-17	16.800	17.100	16.800	17.050	15.707	102,016
2022-03-16	16.800	16.800	16.600	16.700	15.385	102,115
2022-03-15	16.900	16.900	16.550	16.700	15.385	204,984
2022-03-14	16.950	17.000	16.800	17.000	15.661	103,021
2022-03-11	17.000	17.050	16.850	17.000	15.661	67,986
2022-03-10	17.000	17.150	17.000	17.050	15.707	75,199
2022-03-09	16.800	16.950	16.750	16.900	15.569	117,425
2022-03-08	16.700	17.000	16.700	16.700	15.385	229,708
2022-03-07	17.450	17.450	16.800	16.850	15.523	220,479
2022-03-04	17.600	17.600	17.300	17.400	16.030	69,019
2022-03-03	17.650	17.650	17.600	17.600	16.214	71,071
2022-03-02	17.500	17.600	17.350	17.550	16.168	210,120
2022-03-01	17.300	17.600	17.250	17.500	16.122	148,321
2022-02-25	17.200	17.300	17.000	17.200	15.845	248,328
2022-02-24	17.350	17.350	17.100	17.200	15.845	283,255
2022-02-23	17.300	17.500	17.300	17.500	16.122	90,657
2022-02-22	17.650	17.650	17.200	17.350	15.984	212,185
2022-02-21	17.800	17.800	17.500	17.700	16.306	197,770
2022-02-18	17.500	17.750	17.500	17.600	16.214	122,574
2022-02-17	17.550	17.700	17.550	17.600	16.214	89,610
2022-02-16	17.650	17.750	17.550	17.600	16.214	73,136

← NewerPage 19 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.