Copartner Technology Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	17.300	17.300	17.150	17.250	15.891	165,830
2021-11-11	17.150	17.300	17.000	17.300	15.937	158,620
2021-11-10	17.250	17.350	17.050	17.150	15.799	512,023
2021-11-09	17.800	17.800	17.100	17.250	15.891	1,968,435
2021-11-08	18.200	18.500	18.100	18.300	16.859	771,882
2021-11-05	17.800	18.300	17.750	18.200	16.767	512,950
2021-11-04	17.950	18.300	17.750	17.750	16.352	352,263
2021-11-03	17.400	17.900	17.400	17.800	16.398	363,693
2021-11-02	17.500	17.700	17.300	17.350	15.984	298,702
2021-11-01	17.450	17.500	17.350	17.400	16.030	167,890
2021-10-29	17.450	17.450	17.250	17.300	15.937	101,970
2021-10-28	17.400	17.550	17.300	17.400	16.030	192,610
2021-10-27	17.250	17.350	17.050	17.350	15.984	138,020
2021-10-26	17.250	17.400	17.200	17.250	15.891	186,430
2021-10-25	17.000	17.350	17.000	17.200	15.845	241,020
2021-10-22	17.400	17.400	16.950	17.050	15.707	173,041
2021-10-21	17.200	17.350	17.000	17.300	15.937	175,100
2021-10-20	17.150	17.200	17.000	17.200	15.845	112,306
2021-10-19	17.150	17.300	17.150	17.200	15.845	118,486
2021-10-18	16.750	17.150	16.700	17.150	15.799	207,081
2021-10-15	16.550	16.700	16.500	16.600	15.293	128,801
2021-10-14	16.400	16.450	16.200	16.300	15.016	160,772

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.