Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.306	14.452	14.112	14.452	14.452	225,823
2025-10-22	14.850	14.850	14.500	14.650	14.650	153,002
2025-10-21	14.500	15.100	14.500	14.600	14.600	616,001
2025-10-20	14.200	14.250	14.000	14.100	14.100	160,001
2025-10-17	14.200	14.250	14.050	14.200	14.200	157,194
2025-10-16	14.200	14.350	13.950	14.150	14.150	230,003
2025-10-15	14.300	14.350	14.150	14.150	14.150	138,003
2025-10-14	14.550	14.650	14.150	14.250	14.250	350,002
2025-10-13	14.800	14.800	14.050	14.400	14.400	405,153
2025-10-09	14.900	15.050	14.800	14.850	14.850	242,204
2025-10-08	14.800	14.900	14.700	14.900	14.900	82,001
2025-10-07	14.800	15.100	14.750	14.900	14.900	134,001
2025-10-03	15.000	15.050	14.800	14.800	14.800	145,159
2025-10-02	15.150	15.150	14.900	14.900	14.900	96,002
2025-10-01	15.250	15.350	14.950	14.950	14.950	128,127
2025-09-30	15.050	15.350	14.800	15.250	15.250	386,000
2025-09-29	14.650	14.650	14.650	14.650	14.650	0
2025-09-26	15.200	15.200	14.600	14.650	14.650	389,932
2025-09-25	15.050	15.600	15.050	15.200	15.200	335,019
2025-09-24	15.200	15.200	14.950	14.950	14.950	248,000
2025-09-23	15.150	16.100	15.000	15.200	15.200	866,076
2025-09-22	15.100	15.100	14.800	14.850	14.850	148,021
2025-09-19	15.250	15.250	14.700	15.000	15.000	208,012
2025-09-18	15.000	15.200	14.900	15.050	15.050	236,060
2025-09-17	14.650	15.300	14.650	15.000	15.000	296,007
2025-09-16	14.600	14.800	14.550	14.650	14.650	195,061
2025-09-15	14.750	14.800	14.450	14.550	14.550	188,101
2025-09-12	14.950	14.950	14.700	14.700	14.700	124,004
2025-09-11	15.300	15.300	14.600	14.650	14.650	399,490
2025-09-10	15.150	15.150	14.900	15.050	15.050	235,003
2025-09-09	15.300	15.300	14.750	15.000	15.000	328,001
2025-09-08	15.150	15.450	15.100	15.200	15.200	196,003
2025-09-05	15.400	15.400	15.000	15.250	15.250	185,030
2025-09-04	15.200	15.450	15.150	15.300	15.300	264,000
2025-09-03	15.250	15.450	14.600	15.100	15.100	704,196
2025-09-02	16.250	16.250	15.200	15.400	15.400	857,001
2025-09-01	15.950	16.350	15.800	15.900	15.900	532,306
2025-08-29	15.800	16.250	15.500	16.050	16.050	934,167
2025-08-28	15.250	15.950	15.250	15.700	15.700	604,041
2025-08-27	15.250	15.550	15.150	15.150	15.150	364,000
2025-08-26	15.550	15.550	15.150	15.150	15.150	270,021
2025-08-25	15.900	16.000	15.400	15.550	15.550	332,100
2025-08-22	16.050	16.100	15.450	15.600	15.600	239,285
2025-08-21	15.500	16.400	15.350	15.850	15.850	595,000
2025-08-20	15.700	15.700	15.000	15.200	15.200	384,200
2025-08-19	16.000	16.000	15.400	15.500	15.500	385,151
2025-08-18	15.450	16.050	15.400	15.700	15.700	1,112,105
2025-08-15	15.300	15.300	15.000	15.150	15.150	432,091
2025-08-14	15.150	15.650	15.000	15.300	15.300	605,500
2025-08-13	15.050	15.600	14.950	15.100	15.100	576,057
2025-08-12	15.000	15.200	14.800	14.950	14.950	334,152
2025-08-11	15.300	15.300	14.750	14.900	14.900	545,155
2025-08-08	14.800	15.850	14.600	15.300	15.300	1,980,141
2025-08-07	15.200	15.250	14.700	14.800	14.800	387,000
2025-08-06	15.450	15.600	14.750	14.850	14.850	1,002,290
2025-08-05	14.750	16.150	14.550	15.450	15.450	4,276,105
2025-08-04	13.850	14.700	13.550	14.700	14.700	658,200
2025-08-01	13.700	13.900	13.400	13.900	13.900	193,743
2025-07-31	14.000	14.000	13.650	13.700	13.700	148,000
2025-07-30	13.900	14.000	13.650	13.900	13.900	166,000

← NewerPage 5 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.