Copartner Technology Corporation (3550.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.75 | 14.90 | 14.70 | 14.75 | 14.75 | 67,450 |
| 30 Apr 2024 | 14.80 | 14.95 | 14.75 | 14.90 | 14.90 | 47,001 |
| 29 Apr 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 83,451 |
| 26 Apr 2024 | 14.75 | 15.00 | 14.70 | 14.75 | 14.75 | 51,020 |
| 25 Apr 2024 | 14.90 | 14.90 | 14.70 | 14.75 | 14.75 | 51,022 |
| 24 Apr 2024 | 15.05 | 15.05 | 14.80 | 14.90 | 14.90 | 37,030 |
| 23 Apr 2024 | 14.70 | 15.00 | 14.60 | 15.00 | 15.00 | 56,400 |
| 22 Apr 2024 | 14.80 | 14.80 | 14.35 | 14.70 | 14.70 | 99,004 |
| 19 Apr 2024 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | 148,151 |
| 18 Apr 2024 | 14.90 | 14.90 | 14.65 | 14.70 | 14.70 | 110,001 |
| 17 Apr 2024 | 14.75 | 14.75 | 14.60 | 14.65 | 14.65 | 62,060 |
| 16 Apr 2024 | 15.25 | 15.25 | 14.55 | 14.55 | 14.55 | 212,079 |
| 15 Apr 2024 | 15.30 | 15.35 | 15.25 | 15.25 | 15.25 | 81,002 |
| 12 Apr 2024 | 15.30 | 15.35 | 15.25 | 15.35 | 15.35 | 106,235 |
| 11 Apr 2024 | 15.20 | 15.45 | 15.15 | 15.30 | 15.30 | 74,090 |
| 10 Apr 2024 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | 97,210 |
| 09 Apr 2024 | 15.50 | 15.50 | 15.15 | 15.35 | 15.35 | 79,037 |
| 08 Apr 2024 | 14.90 | 15.60 | 14.85 | 15.60 | 15.60 | 259,004 |
| 03 Apr 2024 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 24,150 |
| 02 Apr 2024 | 14.95 | 14.95 | 14.75 | 14.90 | 14.90 | 111,004 |
| 01 Apr 2024 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | 37,091 |
| 29 Mar 2024 | 15.15 | 15.15 | 14.85 | 14.90 | 14.90 | 83,000 |
| 28 Mar 2024 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | 72,060 |
| 27 Mar 2024 | 14.80 | 15.05 | 14.80 | 15.00 | 15.00 | 173,100 |
| 26 Mar 2024 | 14.95 | 15.00 | 14.80 | 14.80 | 14.80 | 137,172 |
| 25 Mar 2024 | 14.70 | 14.90 | 14.65 | 14.75 | 14.75 | 171,102 |
| 22 Mar 2024 | 14.75 | 14.75 | 14.60 | 14.70 | 14.70 | 232,060 |
| 21 Mar 2024 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | 156,413 |
| 20 Mar 2024 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 88,178 |
| 19 Mar 2024 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | 196,010 |
| 18 Mar 2024 | 14.85 | 14.85 | 14.60 | 14.70 | 14.70 | 105,087 |
| 15 Mar 2024 | 14.95 | 14.95 | 14.65 | 14.70 | 14.70 | 94,173 |
| 14 Mar 2024 | 15.00 | 15.10 | 14.45 | 14.80 | 14.80 | 385,851 |
| 13 Mar 2024 | 15.70 | 15.70 | 15.25 | 15.25 | 15.25 | 149,452 |
| 12 Mar 2024 | 15.60 | 15.70 | 15.35 | 15.70 | 15.70 | 165,245 |
| 11 Mar 2024 | 15.35 | 15.45 | 15.20 | 15.35 | 15.35 | 225,450 |
| 08 Mar 2024 | 15.55 | 15.55 | 15.25 | 15.40 | 15.40 | 208,211 |
| 07 Mar 2024 | 16.05 | 16.05 | 15.45 | 15.50 | 15.50 | 310,321 |
| 06 Mar 2024 | 16.25 | 16.40 | 16.10 | 16.20 | 16.20 | 119,050 |
| 05 Mar 2024 | 16.00 | 16.40 | 16.00 | 16.30 | 16.30 | 314,063 |
| 04 Mar 2024 | 15.85 | 16.30 | 15.85 | 16.10 | 16.10 | 289,926 |
| 01 Mar 2024 | 15.85 | 16.05 | 15.70 | 15.90 | 15.90 | 211,135 |
| 29 Feb 2024 | 15.65 | 16.10 | 15.65 | 15.85 | 15.85 | 228,060 |
| 27 Feb 2024 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | 248,500 |
| 26 Feb 2024 | 15.45 | 15.50 | 15.25 | 15.45 | 15.45 | 129,361 |
| 23 Feb 2024 | 15.25 | 15.35 | 15.10 | 15.35 | 15.35 | 171,390 |
| 22 Feb 2024 | 15.65 | 15.65 | 15.10 | 15.20 | 15.20 | 461,169 |
| 21 Feb 2024 | 15.40 | 15.65 | 15.30 | 15.55 | 15.55 | 152,072 |
| 20 Feb 2024 | 15.30 | 15.75 | 15.30 | 15.40 | 15.40 | 255,090 |
| 19 Feb 2024 | 15.20 | 15.50 | 14.90 | 15.40 | 15.40 | 379,318 |
| 16 Feb 2024 | 14.80 | 15.05 | 14.80 | 15.00 | 15.00 | 290,107 |
| 15 Feb 2024 | 14.55 | 15.20 | 14.55 | 14.90 | 14.90 | 191,390 |
| 05 Feb 2024 | 14.60 | 14.70 | 14.45 | 14.65 | 14.65 | 125,003 |
| 02 Feb 2024 | 14.75 | 14.75 | 14.55 | 14.70 | 14.70 | 66,209 |
| 01 Feb 2024 | 14.75 | 14.80 | 14.50 | 14.70 | 14.70 | 69,001 |
| 31 Jan 2024 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | 40,590 |
| 30 Jan 2024 | 14.75 | 14.90 | 14.70 | 14.70 | 14.70 | 47,003 |
| 29 Jan 2024 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | 41,160 |
| 26 Jan 2024 | 14.55 | 14.75 | 14.55 | 14.70 | 14.70 | 58,101 |
| 25 Jan 2024 | 14.75 | 14.90 | 14.60 | 14.70 | 14.70 | 88,063 |
| 24 Jan 2024 | 14.65 | 14.70 | 14.55 | 14.70 | 14.70 | 91,030 |
| 23 Jan 2024 | 14.55 | 14.75 | 14.50 | 14.60 | 14.60 | 213,084 |
| 22 Jan 2024 | 14.60 | 14.60 | 14.50 | 14.55 | 14.55 | 37,002 |
| 19 Jan 2024 | 14.60 | 14.70 | 14.55 | 14.60 | 14.60 | 36,002 |
| 18 Jan 2024 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | 24,001 |
| 17 Jan 2024 | 14.60 | 15.00 | 14.60 | 14.65 | 14.65 | 44,003 |
| 16 Jan 2024 | 14.65 | 14.75 | 14.55 | 14.75 | 14.75 | 71,172 |
| 15 Jan 2024 | 14.70 | 14.75 | 14.65 | 14.75 | 14.75 | 12,001 |
| 12 Jan 2024 | 14.85 | 14.90 | 14.70 | 14.80 | 14.80 | 19,180 |
| 11 Jan 2024 | 14.95 | 14.95 | 14.70 | 14.75 | 14.75 | 80,004 |
| 10 Jan 2024 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | 312,006 |
| 09 Jan 2024 | 14.90 | 15.00 | 14.65 | 14.90 | 14.90 | 48,001 |
| 08 Jan 2024 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | 31,090 |
| 05 Jan 2024 | 15.00 | 15.10 | 14.85 | 14.90 | 14.90 | 110,095 |
| 04 Jan 2024 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 57,103 |
| 03 Jan 2024 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 48,000 |
| 02 Jan 2024 | 14.90 | 14.95 | 14.85 | 14.95 | 14.95 | 26,000 |
| 29 Dec 2023 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 105,423 |
| 28 Dec 2023 | 14.90 | 15.45 | 14.90 | 14.95 | 14.95 | 272,000 |
| 27 Dec 2023 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 41,136 |
| 26 Dec 2023 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 17,230 |
| 25 Dec 2023 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | 15,201 |
| 22 Dec 2023 | 15.00 | 15.00 | 14.85 | 14.90 | 14.90 | 16,000 |
| 21 Dec 2023 | 14.90 | 15.05 | 14.90 | 14.90 | 14.90 | 67,002 |
| 20 Dec 2023 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | 19,198 |
| 19 Dec 2023 | 15.10 | 15.10 | 14.80 | 14.95 | 14.95 | 37,002 |
| 18 Dec 2023 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 53,101 |
| 15 Dec 2023 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | 36,152 |
| 14 Dec 2023 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 47,061 |
| 13 Dec 2023 | 14.75 | 15.00 | 14.75 | 14.80 | 14.80 | 42,031 |
| 12 Dec 2023 | 14.80 | 14.85 | 14.70 | 14.75 | 14.75 | 42,001 |
| 11 Dec 2023 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | 62,090 |
| 08 Dec 2023 | 14.80 | 14.90 | 14.75 | 14.90 | 14.90 | 73,034 |
| 07 Dec 2023 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | 35,001 |
| 06 Dec 2023 | 15.05 | 15.05 | 14.85 | 14.85 | 14.85 | 38,033 |
| 05 Dec 2023 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 68,002 |
| 04 Dec 2023 | 15.00 | 15.15 | 14.90 | 15.00 | 15.00 | 222,600 |
| 01 Dec 2023 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | 65,106 |
| 30 Nov 2023 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | 77,001 |
| 29 Nov 2023 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | 79,001 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.