Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	15.800	16.050	15.700	16.050	16.050	318,005
2025-02-04	15.500	15.800	15.300	15.800	15.800	222,008
2025-02-03	16.000	16.000	15.150	15.300	15.300	855,001
2025-01-22	16.100	16.100	15.800	16.000	16.000	395,068
2025-01-21	16.250	16.300	15.900	16.050	16.050	252,002
2025-01-20	16.250	16.300	15.850	16.250	16.250	300,060
2025-01-17	16.200	16.200	15.900	15.950	15.950	466,300
2025-01-16	16.550	16.800	16.200	16.200	16.200	349,003
2025-01-15	16.400	16.550	16.200	16.250	16.250	364,000
2025-01-14	16.350	16.500	16.150	16.200	16.200	443,003
2025-01-13	16.550	16.550	16.000	16.400	16.400	934,001
2025-01-10	16.800	17.150	16.500	16.550	16.550	650,045
2025-01-09	17.100	17.200	16.500	17.050	17.050	1,036,001
2025-01-08	17.250	17.350	16.500	17.100	17.100	771,501
2025-01-07	17.600	17.650	17.200	17.250	17.250	619,093
2025-01-06	17.550	17.750	17.350	17.650	17.650	528,174
2025-01-03	17.700	18.000	17.350	17.550	17.550	652,000
2025-01-02	17.600	17.900	17.600	17.650	17.650	355,003
2024-12-31	17.900	17.950	17.600	17.800	17.800	470,302
2024-12-30	18.050	18.100	17.900	17.950	17.950	298,008
2024-12-27	18.800	18.800	18.000	18.050	18.050	679,104
2024-12-26	19.500	19.550	18.600	18.750	18.750	1,010,670
2024-12-25	19.000	19.950	18.900	19.300	19.300	2,340,002
2024-12-24	18.600	19.200	18.550	18.650	18.650	555,002
2024-12-23	18.700	18.950	18.400	18.550	18.550	471,030
2024-12-20	18.300	18.900	18.300	18.400	18.400	909,045
2024-12-19	18.000	18.400	17.850	18.300	18.300	708,004
2024-12-18	18.300	18.300	17.900	18.200	18.200	603,169
2024-12-17	18.200	18.350	18.050	18.300	18.300	769,480
2024-12-16	18.450	18.500	17.900	18.050	18.050	1,071,261
2024-12-13	18.800	18.800	18.150	18.250	18.250	899,081
2024-12-12	19.100	19.650	18.700	18.800	18.800	1,097,300
2024-12-11	19.100	19.200	18.750	18.850	18.850	937,004
2024-12-10	19.300	19.600	19.100	19.100	19.100	452,007
2024-12-09	19.700	19.750	19.300	19.300	19.300	707,320
2024-12-06	19.600	20.350	19.450	19.700	19.700	1,093,105
2024-12-05	19.900	20.200	19.500	19.550	19.550	807,840
2024-12-04	19.450	19.800	19.400	19.750	19.750	609,046
2024-12-03	19.400	19.750	19.350	19.400	19.400	589,210
2024-12-02	19.650	19.900	19.300	19.300	19.300	800,090
2024-11-29	19.800	19.950	19.600	19.600	19.600	519,240
2024-11-28	20.000	20.000	19.400	19.700	19.700	1,080,211
2024-11-27	20.650	20.650	19.800	20.000	20.000	853,058
2024-11-26	20.750	20.750	20.300	20.400	20.400	527,021
2024-11-25	20.700	20.800	20.300	20.650	20.650	1,032,090
2024-11-22	20.450	20.900	20.300	20.300	20.300	938,147
2024-11-21	20.400	20.550	20.000	20.250	20.250	796,455
2024-11-20	20.250	20.250	20.250	20.250	20.250	962,603
2024-11-19	19.950	21.750	19.900	20.800	20.800	3,205,181
2024-11-18	20.350	20.350	19.700	20.000	20.000	1,154,555
2024-11-15	20.300	20.850	20.100	20.200	20.200	983,601
2024-11-14	20.700	20.750	20.000	20.300	20.300	1,361,474
2024-11-13	20.600	21.100	20.600	20.600	20.600	1,227,621
2024-11-12	21.650	21.650	20.750	20.850	20.850	1,948,330
2024-11-11	22.000	22.000	20.550	21.650	21.650	2,604,599
2024-11-08	22.900	23.900	22.300	22.300	22.300	2,645,501
2024-11-07	22.350	22.900	22.200	22.800	22.800	1,582,951
2024-11-06	22.500	22.500	22.100	22.200	22.200	1,263,344
2024-11-05	22.100	22.950	22.100	22.300	22.300	2,042,010
2024-11-04	22.550	22.900	22.100	22.100	22.100	2,287,533

← NewerPage 8 of 21 · 1,221 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.