Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.700	18.900	18.350	18.850	18.850	920,002
2026-04-27	18.900	18.900	18.100	18.400	18.400	1,270,088
2026-04-24	19.700	19.700	18.800	18.950	18.950	1,217,456
2026-04-23	20.350	20.550	18.450	19.300	19.300	3,267,034
2026-04-22	21.050	21.400	20.000	20.150	20.150	3,267,148
2026-04-21	21.150	21.250	20.750	20.850	20.850	2,909,020
2026-04-20	20.700	21.400	20.300	21.250	21.250	4,510,491
2026-04-17	19.550	21.200	19.550	21.100	21.100	5,477,615
2026-04-16	19.800	20.100	19.450	19.550	19.550	2,252,005
2026-04-15	20.500	20.500	19.750	19.800	19.800	2,454,131
2026-04-14	20.500	20.700	19.800	19.950	19.950	3,689,200
2026-04-13	19.500	20.800	19.000	20.250	20.250	4,777,896
2026-04-10	19.850	20.800	19.000	19.200	19.200	4,865,102
2026-04-09	19.500	20.050	18.850	19.850	19.850	7,787,050
2026-04-08	18.000	18.350	18.000	18.250	18.250	962,133
2026-04-07	17.800	18.600	17.600	17.800	17.800	1,774,050
2026-04-02	18.550	18.800	17.550	17.600	17.600	1,699,586
2026-04-01	18.300	19.200	18.000	18.550	18.550	3,454,161
2026-03-31	18.500	18.600	17.500	17.600	17.600	1,414,154
2026-03-30	19.650	20.350	18.500	18.600	18.600	5,858,604
2026-03-27	17.200	19.250	16.900	19.250	19.250	3,486,564
2026-03-26	17.750	18.250	17.450	17.500	17.500	1,119,300
2026-03-25	18.100	18.500	17.700	17.750	17.750	1,354,013
2026-03-24	18.700	18.750	17.700	17.800	17.800	1,584,018
2026-03-23	18.300	18.900	18.050	18.350	18.350	1,234,018
2026-03-20	19.850	20.050	18.900	18.950	18.950	3,539,337
2026-03-19	19.750	20.950	19.550	19.550	19.550	4,006,837
2026-03-18	20.000	20.800	19.500	19.800	19.800	3,368,359
2026-03-17	21.800	21.800	19.700	20.000	20.000	12,738,613
2026-03-16	19.600	20.150	19.000	20.150	20.150	7,093,317
2026-03-13	17.550	18.350	16.950	18.350	18.350	4,933,142
2026-03-12	16.300	17.050	16.000	16.700	16.700	2,034,008
2026-03-11	15.900	16.500	15.900	16.150	16.150	1,422,603
2026-03-10	16.500	16.500	15.650	15.850	15.850	1,156,758
2026-03-09	15.500	15.750	14.900	15.600	15.600	2,177,408
2026-03-06	16.800	17.100	16.350	16.500	16.500	2,312,024
2026-03-05	17.500	17.700	17.150	17.450	17.450	1,836,012
2026-03-04	17.600	17.700	16.500	16.650	16.650	2,630,245
2026-03-03	18.450	18.800	17.600	18.000	18.000	2,764,010
2026-03-02	17.750	18.850	17.350	18.450	18.450	3,664,120
2026-02-26	17.900	18.350	17.550	18.150	18.150	3,049,300
2026-02-25	19.550	19.600	18.100	18.300	18.300	4,336,624
2026-02-24	18.750	19.800	18.500	19.150	19.150	3,915,093
2026-02-23	19.500	19.900	18.750	18.950	18.950	4,865,974
2026-02-11	20.400	20.850	19.200	19.600	19.600	10,916,564
2026-02-10	21.800	22.650	20.250	20.350	20.350	37,947,374
2026-02-09	20.200	20.600	19.650	20.600	20.600	21,861,977
2026-02-06	17.050	18.750	16.100	18.750	18.750	14,553,531
2026-02-05	16.550	17.400	15.800	17.050	17.050	2,976,276
2026-02-04	16.600	17.200	16.400	16.550	16.550	2,570,783
2026-02-03	16.300	17.250	16.300	16.500	16.500	2,438,578
2026-02-02	16.950	17.000	15.850	16.100	16.100	3,732,183
2026-01-30	17.600	18.750	17.200	17.300	17.300	23,468,826
2026-01-29	16.400	17.800	16.100	17.050	17.050	5,920,288
2026-01-28	15.600	17.050	15.400	16.650	16.650	2,288,176
2026-01-27	16.000	16.050	15.400	15.700	15.700	1,317,162
2026-01-26	15.200	16.500	15.200	16.000	16.000	4,826,271
2026-01-23	15.250	15.250	15.000	15.000	15.000	521,253
2026-01-22	15.300	15.450	15.100	15.100	15.100	578,120
2026-01-21	15.550	15.550	15.000	15.050	15.050	908,278

← NewerPage 3 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.