Copartner Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 17.300 | 17.300 | 17.150 | 17.250 | 15.891 | 165,830 |
| 2021-11-11 | 17.150 | 17.300 | 17.000 | 17.300 | 15.937 | 158,620 |
| 2021-11-10 | 17.250 | 17.350 | 17.050 | 17.150 | 15.799 | 512,023 |
| 2021-11-09 | 17.800 | 17.800 | 17.100 | 17.250 | 15.891 | 1,968,435 |
| 2021-11-08 | 18.200 | 18.500 | 18.100 | 18.300 | 16.859 | 771,882 |
| 2021-11-05 | 17.800 | 18.300 | 17.750 | 18.200 | 16.767 | 512,950 |
| 2021-11-04 | 17.950 | 18.300 | 17.750 | 17.750 | 16.352 | 352,263 |
| 2021-11-03 | 17.400 | 17.900 | 17.400 | 17.800 | 16.398 | 363,693 |
| 2021-11-02 | 17.500 | 17.700 | 17.300 | 17.350 | 15.984 | 298,702 |
| 2021-11-01 | 17.450 | 17.500 | 17.350 | 17.400 | 16.030 | 167,890 |
| 2021-10-29 | 17.450 | 17.450 | 17.250 | 17.300 | 15.937 | 101,970 |
| 2021-10-28 | 17.400 | 17.550 | 17.300 | 17.400 | 16.030 | 192,610 |
| 2021-10-27 | 17.250 | 17.350 | 17.050 | 17.350 | 15.984 | 138,020 |
| 2021-10-26 | 17.250 | 17.400 | 17.200 | 17.250 | 15.891 | 186,430 |
| 2021-10-25 | 17.000 | 17.350 | 17.000 | 17.200 | 15.845 | 241,020 |
| 2021-10-22 | 17.400 | 17.400 | 16.950 | 17.050 | 15.707 | 173,041 |
← NewerPage 21 of 21 · 1,216 trading days
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.