Copartner Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 22.450 | 23.500 | 22.150 | 22.450 | 22.450 | 2,881,051 |
| 2024-10-30 | 24.500 | 24.500 | 23.000 | 23.000 | 23.000 | 2,740,303 |
| 2024-10-29 | 24.550 | 24.550 | 23.700 | 24.050 | 24.050 | 2,813,509 |
| 2024-10-28 | 24.450 | 24.900 | 24.050 | 24.200 | 24.200 | 3,422,042 |
| 2024-10-25 | 25.050 | 25.150 | 24.250 | 24.300 | 24.300 | 2,950,510 |
| 2024-10-24 | 25.600 | 25.850 | 24.750 | 24.850 | 24.850 | 3,363,430 |
| 2024-10-23 | 26.500 | 26.700 | 25.350 | 25.650 | 25.650 | 6,884,633 |
| 2024-10-22 | 27.000 | 27.600 | 25.700 | 26.550 | 26.550 | 23,563,601 |
| 2024-10-21 | 24.150 | 26.300 | 23.950 | 26.300 | 26.300 | 5,467,590 |
| 2024-10-18 | 24.800 | 25.050 | 23.800 | 23.950 | 23.950 | 2,784,751 |
| 2024-10-17 | 24.200 | 24.950 | 24.150 | 24.800 | 24.800 | 3,280,341 |
| 2024-10-16 | 23.900 | 25.250 | 23.750 | 24.300 | 24.300 | 5,092,736 |
| 2024-10-15 | 25.050 | 25.650 | 23.900 | 24.150 | 24.150 | 4,577,606 |
| 2024-10-14 | 24.200 | 25.400 | 23.800 | 24.900 | 24.900 | 5,224,228 |
| 2024-10-11 | 26.300 | 26.750 | 24.000 | 24.000 | 24.000 | 10,566,854 |
| 2024-10-09 | 27.350 | 28.850 | 26.050 | 26.300 | 26.300 | 42,853,867 |
| 2024-10-08 | 24.100 | 26.250 | 23.400 | 26.250 | 26.250 | 10,918,050 |
| 2024-10-07 | 25.400 | 25.400 | 23.400 | 23.900 | 23.900 | 7,173,587 |
| 2024-10-04 | 26.000 | 26.550 | 24.700 | 24.850 | 24.850 | 6,593,141 |
| 2024-10-01 | 26.100 | 26.550 | 25.400 | 25.800 | 25.800 | 6,902,690 |
| 2024-09-30 | 27.100 | 28.300 | 25.800 | 26.100 | 26.100 | 15,165,431 |
| 2024-09-27 | 28.550 | 28.550 | 26.600 | 26.900 | 26.900 | 12,233,960 |
| 2024-09-26 | 28.350 | 29.200 | 27.450 | 28.000 | 28.000 | 18,092,394 |
| 2024-09-25 | 30.400 | 31.900 | 27.700 | 28.200 | 28.200 | 98,629,598 |
| 2024-09-24 | 27.000 | 29.250 | 26.300 | 29.250 | 29.250 | 46,079,967 |
| 2024-09-23 | 24.400 | 26.600 | 23.700 | 26.600 | 26.600 | 15,625,875 |
| 2024-09-20 | 25.400 | 26.800 | 23.900 | 24.200 | 24.200 | 15,240,317 |
| 2024-09-19 | 25.700 | 26.100 | 24.150 | 25.100 | 25.100 | 15,215,872 |
| 2024-09-18 | 28.100 | 29.300 | 25.500 | 25.500 | 25.500 | 50,907,809 |
| 2024-09-16 | 26.350 | 27.400 | 26.100 | 27.400 | 27.400 | 15,379,420 |
| 2024-09-13 | 22.900 | 24.950 | 22.900 | 24.950 | 24.950 | 15,128,960 |
| 2024-09-12 | 22.900 | 23.600 | 22.700 | 22.700 | 22.700 | 2,588,231 |
| 2024-09-11 | 21.300 | 22.750 | 21.300 | 22.500 | 22.500 | 2,255,615 |
| 2024-09-10 | 22.900 | 22.900 | 21.050 | 21.300 | 21.300 | 1,687,793 |
| 2024-09-09 | 22.500 | 22.900 | 21.950 | 22.300 | 22.300 | 2,586,855 |
| 2024-09-06 | 23.150 | 24.400 | 23.150 | 23.500 | 23.500 | 2,156,110 |
| 2024-09-05 | 24.000 | 25.500 | 23.500 | 23.550 | 23.550 | 3,627,891 |
| 2024-09-04 | 22.550 | 23.450 | 22.550 | 23.400 | 23.400 | 5,051,024 |
| 2024-09-03 | 24.900 | 25.800 | 24.700 | 25.050 | 25.050 | 4,982,231 |
| 2024-09-02 | 25.200 | 25.200 | 24.100 | 24.950 | 24.950 | 3,354,701 |
| 2024-08-30 | 24.950 | 25.000 | 24.000 | 24.650 | 24.650 | 5,100,093 |
| 2024-08-29 | 24.350 | 26.200 | 23.850 | 25.000 | 25.000 | 36,106,000 |
| 2024-08-28 | 21.900 | 24.350 | 21.450 | 24.350 | 24.350 | 23,945,966 |
| 2024-08-27 | 22.150 | 22.150 | 21.400 | 22.150 | 22.150 | 22,999,318 |
| 2024-08-26 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 2,872,755 |
| 2024-08-23 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 1,384,110 |
| 2024-08-22 | 15.450 | 16.700 | 15.350 | 16.700 | 16.700 | 1,130,196 |
| 2024-08-21 | 15.250 | 15.300 | 15.100 | 15.200 | 15.200 | 360,030 |
| 2024-08-20 | 15.150 | 15.250 | 15.050 | 15.250 | 15.250 | 31,003 |
| 2024-08-19 | 15.200 | 15.300 | 15.150 | 15.200 | 15.200 | 58,005 |
| 2024-08-16 | 15.300 | 15.300 | 15.200 | 15.200 | 15.200 | 99,061 |
| 2024-08-15 | 15.150 | 15.300 | 14.900 | 15.250 | 15.250 | 61,000 |
| 2024-08-14 | 15.000 | 15.250 | 15.000 | 15.150 | 15.150 | 84,502 |
| 2024-08-13 | 15.100 | 15.300 | 14.850 | 14.850 | 14.850 | 391,002 |
| 2024-08-12 | 14.950 | 15.250 | 14.900 | 15.100 | 15.100 | 152,300 |
| 2024-08-09 | 14.350 | 14.750 | 14.350 | 14.650 | 14.650 | 50,052 |
| 2024-08-08 | 14.350 | 14.350 | 13.900 | 14.350 | 14.350 | 89,360 |
| 2024-08-07 | 14.200 | 14.600 | 14.000 | 14.400 | 14.400 | 306,400 |
| 2024-08-06 | 14.150 | 14.900 | 13.050 | 14.200 | 14.200 | 251,070 |
| 2024-08-05 | 14.850 | 14.850 | 13.800 | 13.800 | 13.800 | 385,043 |
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.