Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.850	13.850	13.600	13.650	13.650	144,001
2025-07-28	14.000	14.000	13.650	13.800	13.800	140,001
2025-07-25	13.750	13.900	13.650	13.800	13.800	115,090
2025-07-24	14.000	14.000	13.700	13.750	13.750	162,150
2025-07-23	13.600	14.050	13.600	13.850	13.850	139,000
2025-07-22	14.050	14.150	13.350	13.500	13.500	337,013
2025-07-21	13.950	14.150	13.950	14.050	14.050	110,000
2025-07-18	14.250	14.250	13.900	13.900	13.900	143,423
2025-07-17	14.050	14.200	13.800	14.100	14.100	230,014
2025-07-16	14.150	14.200	14.000	14.000	14.000	128,109
2025-07-15	14.050	14.250	13.950	14.050	14.050	138,002
2025-07-14	14.000	14.300	13.750	13.950	13.950	223,004
2025-07-11	13.900	14.150	13.850	14.000	14.000	145,121
2025-07-10	14.150	14.150	13.900	13.900	13.900	168,001
2025-07-09	14.000	14.150	13.900	14.050	14.050	118,160
2025-07-08	14.500	14.500	13.900	13.900	13.900	466,110
2025-07-07	14.500	14.850	14.450	14.450	14.450	197,051
2025-07-04	14.850	14.850	14.500	14.500	14.500	237,000
2025-07-03	14.350	15.000	14.350	14.800	14.800	559,353
2025-07-02	14.700	14.750	14.300	14.350	14.350	212,002
2025-07-01	14.400	14.850	14.400	14.650	14.650	282,000
2025-06-30	14.350	14.400	14.100	14.300	14.300	149,000
2025-06-27	14.550	14.700	14.300	14.350	14.350	189,246
2025-06-26	14.700	14.800	14.500	14.550	14.550	176,001
2025-06-25	14.500	14.900	14.500	14.600	14.600	334,151
2025-06-24	14.600	14.600	14.100	14.500	14.500	273,000
2025-06-23	14.300	14.300	13.800	14.200	14.200	333,020
2025-06-20	13.900	14.750	13.850	14.300	14.300	1,210,180
2025-06-19	14.200	14.200	13.800	13.900	13.900	258,100
2025-06-18	13.900	14.500	13.900	14.150	14.150	279,000
2025-06-17	13.950	14.300	13.900	13.950	13.950	248,090
2025-06-16	14.050	14.050	13.700	13.700	13.700	177,011
2025-06-13	14.250	14.250	13.700	13.850	13.850	653,001
2025-06-12	14.650	14.650	14.250	14.300	14.300	223,001
2025-06-11	15.000	15.000	14.350	14.350	14.350	599,167
2025-06-10	13.750	14.950	13.750	14.800	14.800	1,708,100
2025-06-09	14.300	14.300	13.650	13.650	13.650	374,210
2025-06-06	14.250	14.400	13.850	14.100	14.100	358,503
2025-06-05	14.300	14.650	14.150	14.250	14.250	474,211
2025-06-04	13.750	15.000	13.750	14.350	14.350	2,064,022
2025-06-03	13.600	13.750	13.350	13.650	13.650	153,025
2025-06-02	13.600	13.600	13.250	13.300	13.300	141,002
2025-05-29	13.600	14.100	13.450	13.650	13.650	286,001
2025-05-28	13.450	13.850	13.350	13.500	13.500	177,001
2025-05-27	13.400	13.550	13.250	13.250	13.250	130,101
2025-05-26	13.450	13.500	13.300	13.400	13.400	153,007
2025-05-23	13.650	13.700	13.450	13.500	13.500	179,090
2025-05-22	13.650	13.750	13.450	13.750	13.750	128,001
2025-05-21	13.900	13.900	13.550	13.800	13.800	301,001
2025-05-20	14.050	14.050	13.600	13.750	13.750	189,000
2025-05-19	14.200	14.200	13.600	13.800	13.800	603,001
2025-05-16	13.350	14.600	13.250	14.100	14.100	2,797,025
2025-05-15	13.550	13.700	13.200	13.300	13.300	335,092
2025-05-14	13.400	13.850	13.300	13.800	13.800	324,061
2025-05-13	13.650	13.650	13.350	13.350	13.350	239,001
2025-05-12	13.800	14.050	13.400	13.400	13.400	428,334
2025-05-09	13.800	13.850	13.200	13.500	13.500	389,071
2025-05-08	13.200	14.150	13.150	13.500	13.500	1,132,109
2025-05-07	12.200	13.100	12.150	13.000	13.000	573,000
2025-05-06	12.100	12.450	12.100	12.300	12.300	183,170

← NewerPage 6 of 21 · 1,216 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.