Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.600	15.800	15.350	15.550	15.550	924,003
2026-01-19	15.800	16.150	15.550	15.600	15.600	1,212,542
2026-01-16	15.950	16.000	15.550	15.550	15.550	948,780
2026-01-15	15.450	15.700	15.250	15.700	15.700	748,244
2026-01-14	15.300	15.500	15.200	15.450	15.450	758,273
2026-01-13	15.450	15.500	14.800	15.250	15.250	813,150
2026-01-12	15.550	15.800	15.250	15.350	15.350	921,524
2026-01-09	15.000	15.350	14.450	15.150	15.150	1,088,620
2026-01-08	15.600	15.600	14.900	14.900	14.900	1,224,050
2026-01-07	15.150	15.700	14.650	15.600	15.600	2,009,085
2026-01-06	15.200	15.250	14.750	14.950	14.950	1,538,312
2026-01-05	16.500	16.500	15.100	15.200	15.200	2,816,258
2026-01-02	16.750	17.400	16.500	16.500	16.500	4,815,564
2025-12-31	15.800	17.200	15.600	16.600	16.600	9,306,405
2025-12-30	14.400	15.750	14.350	15.750	15.750	3,020,299
2025-12-29	14.500	14.700	14.350	14.350	14.350	805,005
2025-12-26	14.350	14.500	14.150	14.400	14.400	603,820
2025-12-24	14.700	15.000	14.200	14.300	14.300	1,333,366
2025-12-23	14.800	14.800	14.350	14.600	14.600	1,417,471
2025-12-22	14.450	14.750	14.250	14.600	14.600	2,574,061
2025-12-19	13.650	14.550	13.500	14.100	14.100	4,150,961
2025-12-18	14.050	14.300	13.200	13.250	13.250	3,172,366
2025-12-17	12.600	13.800	12.550	13.800	13.800	1,650,388
2025-12-16	12.500	12.700	12.500	12.550	12.550	406,529
2025-12-15	12.400	12.550	12.200	12.500	12.500	428,230
2025-12-12	12.650	12.650	12.350	12.400	12.400	1,478,571
2025-12-11	12.700	12.900	12.650	12.800	12.800	336,093
2025-12-10	12.900	12.950	12.700	12.700	12.700	238,006
2025-12-09	12.900	12.900	12.750	12.800	12.800	149,155
2025-12-08	12.900	12.950	12.800	12.900	12.900	145,003
2025-12-05	12.850	13.000	12.700	12.850	12.850	227,240
2025-12-04	12.700	13.100	12.700	12.750	12.750	557,199
2025-12-03	12.900	13.050	12.650	12.650	12.650	648,688
2025-12-02	12.850	13.150	12.850	12.900	12.900	372,006
2025-12-01	13.400	13.400	12.750	12.750	12.750	525,778
2025-11-28	13.100	13.400	13.050	13.300	13.300	284,001
2025-11-27	12.900	13.100	12.700	13.000	13.000	166,500
2025-11-26	12.800	13.000	12.750	12.900	12.900	99,000
2025-11-25	12.750	12.800	12.500	12.750	12.750	172,030
2025-11-24	12.450	12.700	12.450	12.550	12.550	90,003
2025-11-21	12.800	12.850	12.300	12.450	12.450	146,002
2025-11-20	12.750	12.900	12.650	12.850	12.850	219,000
2025-11-19	12.800	12.900	12.450	12.550	12.550	330,002
2025-11-18	12.950	13.050	12.800	12.900	12.900	180,002
2025-11-17	13.350	13.450	12.950	13.000	13.000	168,007
2025-11-14	13.450	13.600	13.300	13.350	13.350	197,271
2025-11-13	13.600	13.600	13.250	13.400	13.400	199,002
2025-11-12	13.000	13.900	13.000	13.550	13.550	363,017
2025-11-11	13.100	13.150	12.950	12.950	12.950	133,569
2025-11-10	13.050	13.050	12.800	13.000	13.000	223,950
2025-11-07	13.150	13.150	12.950	13.050	13.050	144,867
2025-11-06	13.200	13.350	13.100	13.150	13.150	163,670
2025-11-05	13.400	13.400	12.950	13.050	13.050	480,001
2025-11-04	13.650	13.650	13.400	13.400	13.400	270,000
2025-11-03	13.950	13.950	13.600	13.600	13.600	254,851
2025-10-31	14.000	14.000	13.650	13.950	13.950	171,005
2025-10-30	14.150	14.150	13.700	13.850	13.850	326,754
2025-10-29	14.200	14.300	14.000	14.050	14.050	235,122
2025-10-28	14.200	14.450	14.000	14.150	14.150	512,181
2025-10-27	14.700	14.700	14.100	14.100	14.100	720,252

← NewerPage 4 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.