Copartner Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 24.200 | 24.450 | 23.350 | 23.400 | 23.400 | 653,296 |
| 2026-10-21 | 24.250 | 24.500 | 23.900 | 24.000 | 24.000 | 498,964 |
| 2026-10-20 | 24.050 | 24.200 | 23.800 | 23.850 | 23.850 | 668,647 |
| 2026-10-19 | 23.300 | 24.000 | 23.100 | 23.750 | 23.750 | 704,359 |
| 2026-10-16 | 23.600 | 24.000 | 23.500 | 23.750 | 23.750 | 575,934 |
| 2026-10-15 | 24.200 | 24.350 | 23.100 | 23.150 | 23.150 | 1,842,092 |
| 2026-10-14 | 25.000 | 25.500 | 24.600 | 24.600 | 24.600 | 1,295,002 |
| 2026-10-13 | 24.250 | 25.600 | 24.250 | 24.750 | 24.750 | 1,749,601 |
| 2026-10-12 | 24.500 | 25.100 | 24.300 | 24.800 | 24.800 | 1,794,100 |
| 2026-10-08 | 24.550 | 24.600 | 23.800 | 23.900 | 23.900 | 1,101,290 |
| 2026-10-07 | 24.850 | 25.100 | 24.500 | 24.550 | 24.550 | 839,140 |
| 2026-10-06 | 25.250 | 25.450 | 24.650 | 24.900 | 24.900 | 1,461,010 |
| 2026-10-05 | 25.850 | 25.850 | 25.100 | 25.100 | 25.100 | 1,531,560 |
| 2026-10-02 | 25.800 | 26.050 | 25.300 | 25.800 | 25.800 | 1,428,501 |
| 2026-10-01 | 25.900 | 26.700 | 25.700 | 25.700 | 25.700 | 2,391,240 |
| 2026-09-30 | 26.200 | 27.450 | 25.750 | 25.900 | 25.900 | 8,107,560 |
| 2026-09-29 | 23.850 | 26.200 | 23.800 | 26.200 | 26.200 | 3,480,921 |
| 2026-09-24 | 23.700 | 24.200 | 23.500 | 23.850 | 23.850 | 782,019 |
| 2026-09-23 | 24.150 | 24.350 | 23.600 | 23.800 | 23.800 | 998,000 |
| 2026-09-22 | 24.800 | 24.850 | 23.750 | 24.050 | 24.050 | 1,899,301 |
Page 1 of 1 · 20 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.