Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.050	13.100	11.900	12.350	12.350	540,000
2025-05-02	13.400	13.400	13.000	13.150	13.150	164,060
2025-04-30	13.350	13.500	13.100	13.100	13.100	442,021
2025-04-29	13.150	13.350	12.950	13.150	13.150	826,001
2025-04-28	12.450	13.600	12.450	13.150	13.150	1,661,045
2025-04-25	12.350	12.500	12.100	12.400	12.400	166,026
2025-04-24	12.350	12.550	12.150	12.250	12.250	240,030
2025-04-23	12.100	12.450	12.100	12.300	12.300	245,030
2025-04-22	12.000	12.200	11.950	12.050	12.050	192,034
2025-04-21	12.500	12.500	12.000	12.000	12.000	239,003
2025-04-18	12.600	12.750	12.500	12.600	12.600	111,002
2025-04-17	12.350	12.750	12.350	12.600	12.600	110,003
2025-04-16	13.100	13.150	12.650	12.650	12.650	223,003
2025-04-15	12.700	13.200	12.500	13.100	13.100	345,031
2025-04-14	12.350	13.100	12.300	12.500	12.500	526,017
2025-04-11	12.000	12.250	11.350	12.100	12.100	573,000
2025-04-10	11.750	12.100	11.750	12.100	12.100	292,000
2025-04-09	11.100	12.000	10.850	11.000	11.000	1,672,177
2025-04-08	11.900	12.150	11.850	12.050	12.050	2,699,004
2025-04-07	13.150	13.150	13.150	13.150	13.150	111,010
2025-04-02	14.400	14.700	14.300	14.600	14.600	163,091
2025-04-01	13.950	14.700	13.950	14.550	14.550	520,008
2025-03-31	14.750	14.750	13.950	13.950	13.950	896,772
2025-03-28	15.550	15.550	14.800	14.900	14.900	548,011
2025-03-27	15.600	15.850	15.550	15.600	15.600	175,004
2025-03-26	15.500	15.750	15.500	15.650	15.650	347,420
2025-03-25	15.750	15.850	15.400	15.400	15.400	401,150
2025-03-24	15.850	15.900	15.550	15.600	15.600	364,014
2025-03-21	16.100	16.100	15.750	15.800	15.800	309,006
2025-03-20	15.950	16.200	15.850	16.100	16.100	287,015
2025-03-19	16.100	16.300	15.800	15.800	15.800	383,016
2025-03-18	16.300	16.300	16.000	16.000	16.000	399,009
2025-03-17	16.200	16.300	15.950	15.950	15.950	388,013
2025-03-14	16.500	16.500	16.000	16.200	16.200	493,002
2025-03-13	16.650	16.750	16.150	16.150	16.150	447,011
2025-03-12	16.800	16.900	16.450	16.550	16.550	481,052
2025-03-11	16.550	16.900	16.250	16.900	16.900	768,008
2025-03-10	18.600	18.700	16.800	16.800	16.800	4,783,004
2025-03-07	16.500	17.450	16.200	17.450	17.450	967,471
2025-03-06	16.150	16.200	15.900	15.900	15.900	189,030
2025-03-05	16.100	16.350	16.050	16.150	16.150	148,010
2025-03-04	16.200	16.300	15.900	16.150	16.150	109,006
2025-03-03	16.600	16.800	16.200	16.200	16.200	377,008
2025-02-27	17.150	17.200	16.600	16.600	16.600	353,010
2025-02-26	16.900	17.100	16.650	16.800	16.800	219,120
2025-02-25	17.200	17.200	16.900	17.050	17.050	263,010
2025-02-24	17.050	17.350	17.000	17.200	17.200	275,266
2025-02-21	16.850	17.400	16.750	17.350	17.350	531,570
2025-02-20	16.950	17.000	16.750	16.800	16.800	262,005
2025-02-19	16.800	16.950	16.800	16.900	16.900	143,040
2025-02-18	16.850	16.850	16.600	16.750	16.750	158,107
2025-02-17	17.150	17.750	16.750	16.850	16.850	371,013
2025-02-14	17.200	17.200	16.800	16.800	16.800	385,004
2025-02-13	16.100	17.250	16.050	17.050	17.050	591,013
2025-02-12	16.100	16.400	16.050	16.250	16.250	274,013
2025-02-11	16.400	16.400	16.100	16.150	16.150	202,750
2025-02-10	15.900	16.300	15.900	16.150	16.150	200,011
2025-02-07	16.550	16.550	16.300	16.450	16.450	235,211
2025-02-06	16.100	16.500	16.000	16.500	16.500	298,030
2025-02-05	15.800	16.050	15.700	16.050	16.050	318,005

← NewerPage 7 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.