Co-Tech Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	62.600	64.500	62.000	64.000	61.230	5,985,000
2023-08-04	62.700	63.000	60.900	62.300	59.603	5,650,000
2023-08-02	63.700	66.300	62.100	62.700	59.986	16,713,000
2023-08-01	65.200	66.400	63.500	63.600	60.847	11,190,000
2023-07-31	71.000	71.500	64.000	64.500	61.708	34,369,000
2023-07-28	69.000	70.500	67.900	69.600	66.587	39,500,000
2023-07-27	66.700	70.600	66.000	67.500	64.578	51,723,000
2023-07-26	68.800	72.000	65.700	65.800	62.952	60,090,000
2023-07-25	62.000	66.800	61.900	66.800	63.908	56,795,000
2023-07-24	60.900	61.000	59.500	60.800	58.168	4,178,000
2023-07-21	60.700	61.900	60.400	60.800	58.168	3,566,000
2023-07-20	59.300	62.900	59.300	61.600	58.934	8,705,000
2023-07-19	60.800	61.300	59.500	59.700	57.116	4,539,000
2023-07-18	63.500	63.500	60.500	60.800	58.168	9,424,000
2023-07-17	62.000	63.200	61.200	62.000	59.316	6,331,000
2023-07-14	62.800	64.200	61.700	62.000	59.316	14,791,000
2023-07-13	61.600	62.500	61.000	61.000	58.360	13,163,000
2023-07-12	57.800	61.600	57.600	60.200	57.594	12,625,000
2023-07-11	56.300	57.800	56.000	57.700	55.202	3,257,000
2023-07-10	57.000	57.000	55.900	56.000	53.576	4,473,000
2023-07-07	59.800	59.800	57.500	57.600	55.107	9,395,000
2023-07-06	63.000	63.300	62.000	62.400	57.307	6,574,000
2023-07-05	62.800	63.400	62.200	63.000	57.858	6,776,000
2023-07-04	62.500	63.000	61.700	62.400	57.307	5,243,000
2023-07-03	62.000	62.900	61.100	62.300	57.215	8,083,000
2023-06-30	60.100	61.400	59.500	61.300	56.297	3,354,000
2023-06-29	60.300	61.100	59.800	60.100	55.195	3,737,000
2023-06-28	61.300	61.400	60.000	60.000	55.103	3,968,000
2023-06-27	63.200	63.500	60.500	60.600	55.654	9,983,000
2023-06-26	65.300	65.500	63.300	63.900	58.685	13,405,000
2023-06-21	62.900	66.800	62.800	65.000	59.695	37,464,000
2023-06-20	61.100	62.600	61.000	61.200	56.205	13,227,000
2023-06-19	60.000	60.400	59.300	59.800	54.919	2,873,000
2023-06-16	61.200	61.300	60.000	60.100	55.195	3,468,000
2023-06-15	61.100	61.800	60.600	61.100	56.113	4,116,000
2023-06-14	61.700	61.700	60.600	60.800	55.838	4,373,000
2023-06-13	63.000	63.200	61.100	61.300	56.297	8,329,000
2023-06-12	62.800	62.900	60.500	61.800	56.756	11,792,000
2023-06-09	61.900	63.600	61.100	63.300	58.134	18,229,000
2023-06-08	61.000	61.300	60.000	60.800	55.838	7,810,000
2023-06-07	59.600	62.000	58.300	61.600	56.572	15,479,000
2023-06-06	59.800	62.500	59.400	60.000	55.103	20,976,000
2023-06-05	58.000	59.800	57.800	58.900	54.093	6,054,000
2023-06-02	57.700	58.300	57.500	57.800	53.083	3,253,000
2023-06-01	57.400	57.400	56.900	57.200	52.532	1,783,000
2023-05-31	58.000	58.600	57.300	57.500	52.807	5,933,000
2023-05-30	57.100	57.200	56.600	56.700	52.072	1,394,000
2023-05-29	56.800	57.300	56.500	56.800	52.164	2,674,000
2023-05-26	58.000	58.400	56.500	56.500	51.889	5,375,000
2023-05-25	57.400	57.800	56.500	57.300	52.623	4,970,000
2023-05-24	56.400	57.200	55.800	56.800	52.164	2,675,000
2023-05-23	57.500	57.800	56.600	56.800	52.164	4,355,000
2023-05-22	55.200	57.900	55.100	57.000	52.348	7,649,000
2023-05-19	55.700	56.200	54.500	55.100	50.603	3,044,000
2023-05-18	54.000	55.700	53.800	55.200	50.695	3,042,000
2023-05-17	53.400	54.300	53.400	53.700	49.317	2,042,000
2023-05-16	54.200	54.300	52.900	53.200	48.858	2,128,000
2023-05-15	53.600	54.000	53.000	53.800	49.409	1,766,000
2023-05-12	53.100	54.400	53.100	54.100	49.685	1,480,000
2023-05-11	54.700	54.800	52.600	53.500	49.134	3,369,000

← NewerPage 14 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	2.0000 TWD
2025-07-21	1.5010 TWD
2024-07-09	1.5000 TWD
2023-07-07	2.5000 TWD
2022-07-18	4.2000 TWD
2021-08-25	2.0000 TWD
2020-06-30	2.0000 TWD
2019-07-01	2.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.