Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.000	23.300	22.200	22.600	22.600	1,153,000
2026-07-22	22.950	23.400	22.600	22.850	22.850	1,425,005
2026-07-21	22.100	22.700	21.900	22.400	22.400	1,869,105
2026-07-20	22.500	22.500	21.000	21.850	21.850	2,976,561
2026-07-17	24.100	24.250	22.250	22.500	22.500	3,341,022
2026-07-16	25.200	25.400	24.550	24.700	24.700	1,635,757
2026-07-15	25.600	25.750	24.950	25.400	25.400	2,586,003
2026-07-14	26.050	26.700	24.300	25.200	25.200	5,187,140
2026-07-13	28.550	28.600	26.700	27.000	27.000	3,382,673
2026-07-10	28.200	28.200	28.200	28.200	28.200	0
2026-07-09	29.500	29.500	28.000	28.200	28.200	2,132,561
2026-07-08	29.500	30.350	28.200	28.800	28.800	3,184,309
2026-07-07	32.450	32.700	29.000	29.350	29.350	6,270,550
2026-07-06	34.000	34.150	32.200	32.200	32.200	4,697,320
2026-07-03	36.400	37.650	33.200	33.400	33.400	13,904,518
2026-07-02	34.300	36.700	34.150	36.700	36.700	13,047,615
2026-07-01	33.700	34.950	32.000	33.400	33.400	12,582,250
2026-06-30	31.400	31.950	29.850	31.800	31.800	4,609,047
2026-06-29	31.400	31.450	29.650	30.450	30.450	5,572,033
2026-06-26	32.500	34.300	31.350	31.400	31.400	6,298,131
2026-06-25	35.100	35.200	32.400	32.950	32.950	8,723,928
2026-06-24	35.300	38.500	34.800	36.000	36.000	17,292,740
2026-06-23	36.250	36.500	34.400	35.000	35.000	6,259,146
2026-06-22	38.400	39.700	35.800	35.900	35.900	20,002,450
2026-06-18	37.200	37.250	36.200	37.250	37.250	3,060,678
2026-06-17	32.950	33.900	32.050	33.900	33.900	4,633,333
2026-06-16	28.000	30.850	27.600	30.850	30.850	10,881,402
2026-06-15	30.100	30.400	27.900	28.050	28.050	9,259,792
2026-06-12	30.200	30.500	28.350	29.050	29.050	11,879,420
2026-06-11	30.000	30.100	27.000	28.600	28.600	22,198,427
2026-06-10	28.200	28.450	26.700	28.450	28.450	19,589,084
2026-06-09	23.900	25.900	23.050	25.900	25.900	11,628,951
2026-06-08	21.700	24.050	21.700	23.550	23.550	4,820,801
2026-06-05	24.100	24.900	22.650	24.050	24.050	10,921,936
2026-06-04	21.550	23.950	21.200	23.950	23.950	10,881,236
2026-06-03	21.500	22.050	20.850	21.800	21.800	2,982,376
2026-06-02	21.800	21.800	20.450	21.000	21.000	2,589,001
2026-06-01	20.950	22.300	20.850	21.450	21.450	4,833,000
2026-05-29	20.150	20.950	20.000	20.650	20.650	1,492,379
2026-05-28	20.200	20.650	19.700	20.000	20.000	1,863,177
2026-05-27	20.800	20.800	19.950	20.200	20.200	2,088,130
2026-05-26	21.700	21.800	20.350	20.400	20.400	2,257,336
2026-05-25	22.500	22.500	21.150	21.500	21.500	2,896,211
2026-05-22	21.350	22.200	21.200	21.750	21.750	3,185,704
2026-05-21	20.150	21.100	20.150	20.900	20.900	2,637,639
2026-05-20	20.250	20.350	19.800	19.950	19.950	1,087,560
2026-05-19	20.750	20.800	19.800	20.250	20.250	2,237,000
2026-05-18	20.950	21.050	20.150	20.550	20.550	1,699,191
2026-05-15	21.350	22.450	20.500	21.000	21.000	4,346,104
2026-05-14	20.550	21.900	20.250	21.050	21.050	3,853,543
2026-05-13	20.100	20.200	19.650	20.050	20.050	1,214,030
2026-05-12	21.850	21.950	19.950	20.300	20.300	3,439,229
2026-05-11	21.550	21.650	21.000	21.400	21.400	2,964,316
2026-05-08	22.000	22.400	20.700	21.350	21.350	3,437,015
2026-05-07	22.250	22.600	21.600	22.000	22.000	4,000,158
2026-05-06	24.250	24.500	21.900	22.250	22.250	12,468,983
2026-05-05	21.100	23.500	21.100	23.500	23.500	9,573,168
2026-05-04	20.950	22.350	20.900	21.400	21.400	4,374,105
2026-04-30	20.500	22.700	20.500	21.300	21.300	13,806,165
2026-04-29	18.650	20.700	18.650	20.700	20.700	3,328,483

← NewerPage 2 of 21 · 1,220 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.