Copartner Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17.650	17.750	17.550	17.600	16.214	73,136
2022-02-15	17.400	17.600	17.400	17.400	16.030	89,612
2022-02-14	17.700	17.700	17.250	17.400	16.030	263,684
2022-02-11	17.700	18.000	17.700	17.900	16.490	196,731
2022-02-10	18.250	18.300	17.900	18.000	16.582	89,611
2022-02-09	18.000	18.250	18.000	18.250	16.813	242,052
2022-02-08	17.600	17.900	17.600	17.900	16.490	92,702
2022-02-07	17.350	17.650	17.250	17.600	16.214	353,296
2022-01-26	17.200	17.400	17.150	17.200	15.845	203,942
2022-01-25	17.450	17.700	17.200	17.200	15.845	273,987
2022-01-24	17.500	17.800	17.150	17.800	16.398	286,353
2022-01-21	18.050	18.050	17.650	17.650	16.260	270,994
2022-01-20	18.050	18.200	17.850	18.150	16.720	151,490
2022-01-19	18.250	18.250	17.900	18.050	16.628	178,216
2022-01-18	18.100	18.350	18.100	18.300	16.859	124,631
2022-01-17	17.850	18.100	17.800	18.100	16.674	132,872
2022-01-14	18.000	18.200	17.600	17.850	16.444	386,260
2022-01-13	18.100	18.200	18.000	18.100	16.674	301,798
2022-01-12	18.150	18.250	17.900	18.150	16.720	363,594
2022-01-11	18.600	18.600	18.050	18.100	16.674	493,370
2022-01-10	18.300	18.600	18.150	18.500	17.043	276,043
2022-01-07	18.600	18.750	18.100	18.350	16.905	584,110
2022-01-06	18.750	18.850	18.550	18.600	17.135	458,350
2022-01-05	19.000	19.100	18.700	18.850	17.365	516,032
2022-01-04	19.200	19.200	18.850	18.900	17.411	1,095,921
2022-01-03	19.250	19.400	19.000	19.200	17.688	1,284,440
2021-12-30	19.500	19.650	19.000	19.600	18.056	4,356,449
2021-12-29	19.750	20.500	19.400	20.100	18.517	16,616,991
2021-12-28	18.800	18.800	18.400	18.650	17.181	336,810
2021-12-27	18.400	18.550	18.300	18.500	17.043	282,221
2021-12-24	18.200	18.300	18.150	18.300	16.859	215,309
2021-12-23	18.100	18.200	18.050	18.150	16.720	209,093
2021-12-22	18.050	18.250	17.950	18.100	16.674	188,491
2021-12-21	18.000	18.150	17.850	18.050	16.628	164,800
2021-12-20	17.900	18.150	17.900	18.000	16.582	201,881
2021-12-17	18.450	18.450	18.100	18.150	16.720	190,571
2021-12-16	18.500	18.500	18.200	18.450	16.997	223,510
2021-12-15	18.050	18.400	18.000	18.350	16.905	287,737
2021-12-14	18.600	18.600	18.000	18.050	16.628	572,704
2021-12-13	18.400	18.800	18.250	18.600	17.135	793,120
2021-12-10	18.300	18.400	18.150	18.300	16.859	295,611
2021-12-09	18.400	18.650	18.150	18.300	16.859	434,660
2021-12-08	18.500	18.500	18.150	18.300	16.859	244,110
2021-12-07	18.000	18.400	18.000	18.200	16.767	502,640
2021-12-06	17.700	17.900	17.600	17.900	16.490	211,180
2021-12-03	17.750	17.950	17.650	17.750	16.352	314,150
2021-12-02	17.950	17.950	17.600	17.700	16.306	402,730
2021-12-01	17.800	18.050	17.600	18.050	16.628	381,100
2021-11-30	17.800	18.000	17.700	17.800	16.398	348,140
2021-11-29	17.600	17.800	17.100	17.600	16.214	899,191
2021-11-26	18.500	18.550	17.900	17.950	16.536	823,073
2021-11-25	18.450	18.650	18.350	18.400	16.951	565,471
2021-11-24	18.600	18.600	18.250	18.400	16.951	445,991
2021-11-23	18.450	18.550	18.100	18.250	16.813	662,379
2021-11-22	18.600	19.100	18.250	18.500	17.043	1,751,000
2021-11-19	19.500	19.500	18.400	18.450	16.997	2,471,145
2021-11-18	20.000	20.000	19.200	19.350	17.826	2,210,431
2021-11-17	20.550	20.600	19.150	20.150	18.563	7,335,546
2021-11-16	20.800	20.800	20.800	20.800	19.162	4,088,820
2021-11-15	18.950	18.950	18.950	18.950	17.457	2,322,662

← NewerPage 20 of 21 · 1,216 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.