Co-Tech Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	46.550	47.600	46.050	47.100	43.256	22,532,000
2022-11-01	44.500	47.950	43.900	46.500	42.705	39,798,000
2022-10-31	40.900	43.600	40.200	43.600	40.042	15,650,000
2022-10-28	40.100	40.900	39.100	39.650	36.414	8,927,000
2022-10-27	37.400	40.100	37.050	39.800	36.552	6,924,000
2022-10-26	38.200	39.850	37.000	37.500	34.439	10,828,000
2022-10-25	37.150	38.650	37.000	38.000	34.899	4,381,000
2022-10-24	38.000	38.750	36.700	36.900	33.888	2,049,000
2022-10-21	38.300	38.300	37.200	37.200	34.164	591,000
2022-10-20	37.550	38.500	37.200	38.300	35.174	794,000
2022-10-19	37.600	38.600	37.450	38.000	34.899	1,304,000
2022-10-18	36.850	37.300	36.700	37.200	34.164	716,000
2022-10-17	35.550	36.400	35.150	36.400	33.429	1,121,000
2022-10-14	36.000	36.300	35.800	36.150	33.200	724,000
2022-10-13	36.950	37.200	34.750	34.900	32.052	1,319,000
2022-10-12	36.950	37.400	36.100	36.950	33.934	652,000
2022-10-11	37.900	37.900	36.750	36.850	33.842	854,000
2022-10-07	38.700	38.850	38.250	38.400	35.266	325,000
2022-10-06	38.500	38.800	38.150	38.800	35.633	606,000
2022-10-05	39.000	39.350	38.100	38.300	35.174	1,130,000
2022-10-04	38.450	38.700	37.750	38.500	35.358	715,000
2022-10-03	37.400	38.400	37.000	37.800	34.715	801,000
2022-09-30	35.900	37.900	35.500	37.850	34.761	1,388,000
2022-09-29	36.100	36.800	35.500	36.650	33.659	1,150,000
2022-09-28	37.450	37.600	35.300	35.350	32.465	1,496,000
2022-09-27	36.650	37.300	36.100	37.250	34.210	666,000
2022-09-26	38.800	38.900	36.650	36.650	33.659	2,115,000
2022-09-23	39.850	40.500	39.200	39.350	36.138	873,000
2022-09-22	38.800	39.700	38.350	39.650	36.414	693,000
2022-09-21	40.050	40.150	39.000	39.050	35.863	1,844,000
2022-09-20	40.750	40.850	40.050	40.200	36.919	721,000
2022-09-19	41.200	41.200	40.300	40.350	37.057	742,000
2022-09-16	41.850	42.150	41.050	41.100	37.746	691,000
2022-09-15	41.750	42.500	41.750	41.850	38.434	838,000
2022-09-14	40.600	41.800	40.500	41.800	38.388	798,000
2022-09-13	41.250	41.850	41.250	41.700	38.297	896,000
2022-09-12	41.400	41.700	41.150	41.200	37.837	1,173,000
2022-09-08	40.650	41.750	40.550	41.650	38.251	1,042,000
2022-09-07	40.050	40.600	39.900	40.550	37.240	888,000
2022-09-06	40.750	41.200	40.200	40.300	37.011	1,309,000
2022-09-05	42.500	42.500	40.600	40.700	37.378	2,085,000
2022-09-02	42.250	42.550	42.200	42.350	38.894	769,000
2022-09-01	42.600	42.800	42.200	42.250	38.802	1,090,000
2022-08-31	42.250	43.200	42.250	43.000	39.491	964,000
2022-08-30	42.250	42.500	42.200	42.250	38.802	789,000
2022-08-29	42.500	42.500	42.050	42.150	38.710	1,651,000
2022-08-26	42.900	44.150	42.850	43.600	40.042	2,489,000
2022-08-25	42.900	43.000	42.700	42.700	39.215	1,539,000
2022-08-24	43.500	43.650	42.750	42.800	39.307	953,000
2022-08-23	43.000	43.300	42.900	43.200	39.674	849,000
2022-08-22	43.700	44.050	43.300	43.700	40.133	842,000
2022-08-19	44.100	44.450	43.700	43.750	40.179	1,740,000
2022-08-18	43.300	44.150	42.850	43.950	40.363	1,584,000
2022-08-17	43.550	43.750	43.250	43.600	40.042	1,092,000
2022-08-16	43.550	43.800	43.350	43.450	39.904	1,077,000
2022-08-15	43.500	43.600	43.200	43.400	39.858	1,447,000
2022-08-12	42.150	43.450	42.150	43.050	39.536	2,122,000
2022-08-11	41.700	42.100	41.300	41.950	38.526	2,699,000
2022-08-10	41.300	42.250	41.050	41.900	38.480	1,406,000
2022-08-09	41.300	41.700	40.800	41.500	38.113	1,255,000

← NewerPage 17 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.