Coplus Inc. (TPE:2254)
Taiwan · Delayed Price · Currency is TWD 70.90
+5.70 (8.74%)
May 29, 2026, 1:30 PM CST
Coplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 65.20 | 70.90 | 65.10 | 70.90 | 70.90 | 8.74% | 30,255 |
| May 28, 2026 | 64.80 | 66.00 | 64.50 | 65.20 | 65.20 | 0.62% | 11,053 |
| May 27, 2026 | 59.20 | 64.80 | 59.20 | 64.80 | 64.80 | 9.46% | 43,006 |
| May 26, 2026 | 58.50 | 60.10 | 57.50 | 59.20 | 59.20 | 1.20% | 37,060 |
| May 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.69% | 1,002 |
| May 22, 2026 | 57.50 | 58.10 | 57.50 | 58.10 | 58.10 | -0.51% | 3,121 |
| May 21, 2026 | 57.50 | 59.00 | 56.20 | 58.40 | 58.40 | 0.69% | 54,002 |
| May 20, 2026 | 58.10 | 58.30 | 58.00 | 58.00 | 58.00 | -1.53% | 17,043 |
| May 19, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.86% | 1,001 |
| May 18, 2026 | 58.60 | 59.00 | 56.30 | 58.40 | 58.40 | - | 48,190 |
| May 15, 2026 | 58.50 | 60.00 | 55.70 | 58.40 | 58.40 | -0.17% | 120,000 |
| May 14, 2026 | 60.20 | 60.50 | 58.00 | 58.50 | 58.50 | -4.10% | 45,331 |
| May 13, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | -0.16% | 8,561 |
| May 12, 2026 | 65.00 | 65.00 | 61.00 | 61.10 | 61.10 | -6.00% | 44,246 |
| May 11, 2026 | 67.40 | 68.40 | 65.00 | 65.00 | 65.00 | -5.11% | 21,000 |
| May 8, 2026 | 68.20 | 68.50 | 68.20 | 68.50 | 68.50 | 0.44% | 3,400 |
| May 7, 2026 | 69.00 | 69.10 | 66.70 | 68.20 | 68.20 | -2.71% | 56,049 |
| May 6, 2026 | 68.10 | 70.10 | 68.10 | 70.10 | 70.10 | 0.72% | 34,516 |
| May 5, 2026 | 70.50 | 70.50 | 69.60 | 69.60 | 69.60 | -1.56% | 4,447 |
| May 4, 2026 | 70.80 | 70.80 | 70.70 | 70.70 | 70.70 | -1.12% | 2,745 |
| Apr 30, 2026 | 71.90 | 71.90 | 71.00 | 71.50 | 71.50 | -1.38% | 7,035 |
| Apr 29, 2026 | 73.30 | 73.30 | 72.50 | 72.50 | 72.50 | -0.55% | 2,099 |
| Apr 28, 2026 | 72.90 | 73.00 | 72.90 | 72.90 | 72.90 | 0.55% | 5,124 |
| Apr 27, 2026 | 78.00 | 78.00 | 72.50 | 72.50 | 72.50 | -6.93% | 59,234 |
| Apr 24, 2026 | 80.00 | 80.30 | 77.30 | 77.90 | 77.90 | -3.71% | 62,002 |
| Apr 23, 2026 | 86.10 | 86.10 | 80.90 | 80.90 | 80.90 | -6.04% | 56,323 |
| Apr 22, 2026 | 93.70 | 93.70 | 83.40 | 86.10 | 86.10 | 1.06% | 284,396 |
| Apr 21, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 9.94% | 41,922 |
| Apr 20, 2026 | 70.70 | 77.50 | 70.70 | 77.50 | 77.50 | 9.93% | 141,443 |
| Apr 17, 2026 | 69.90 | 70.60 | 68.90 | 70.50 | 70.50 | 1.29% | 20,649 |
| Apr 16, 2026 | 69.50 | 70.10 | 69.40 | 69.60 | 69.60 | -0.29% | 25,154 |
| Apr 15, 2026 | 68.90 | 69.90 | 68.90 | 69.80 | 69.80 | 1.31% | 20,004 |
| Apr 14, 2026 | 68.80 | 68.90 | 68.50 | 68.90 | 68.90 | - | 14,000 |
| Apr 13, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.15% | 12,032 |
| Apr 10, 2026 | 68.40 | 68.80 | 68.40 | 68.80 | 68.80 | 1.18% | 20,003 |
| Apr 9, 2026 | 69.10 | 69.10 | 68.00 | 68.00 | 68.00 | -1.31% | 16,425 |
| Apr 8, 2026 | 68.90 | 69.00 | 68.10 | 68.90 | 68.90 | -0.29% | 30,181 |
| Apr 7, 2026 | 69.20 | 69.20 | 68.10 | 69.10 | 69.10 | 0.58% | 19,002 |
| Apr 2, 2026 | 69.80 | 69.80 | 68.70 | 68.70 | 68.70 | -2.00% | 17,416 |
| Apr 1, 2026 | 70.40 | 70.40 | 69.20 | 70.10 | 70.10 | -0.43% | 12,003 |
| Mar 31, 2026 | 70.40 | 71.20 | 69.20 | 70.40 | 70.40 | -1.12% | 49,022 |
| Mar 30, 2026 | 71.90 | 72.00 | 69.00 | 71.20 | 71.20 | -0.97% | 37,201 |
| Mar 27, 2026 | 72.00 | 72.00 | 71.60 | 71.90 | 71.90 | -0.28% | 19,034 |
| Mar 26, 2026 | 71.10 | 74.20 | 71.10 | 72.10 | 72.10 | 2.27% | 76,016 |
| Mar 25, 2026 | 70.60 | 70.60 | 70.50 | 70.50 | 70.50 | - | 22,000 |
| Mar 24, 2026 | 70.50 | 70.50 | 69.80 | 70.50 | 70.50 | 0.43% | 24,020 |
| Mar 23, 2026 | 70.60 | 70.70 | 69.30 | 70.20 | 70.20 | 0.14% | 39,001 |
| Mar 20, 2026 | 69.50 | 70.30 | 69.50 | 70.10 | 70.10 | 1.30% | 20,000 |
| Mar 19, 2026 | 69.50 | 69.50 | 68.70 | 69.20 | 69.20 | -0.43% | 18,308 |
| Mar 18, 2026 | 69.60 | 69.60 | 68.20 | 69.50 | 69.50 | 0.43% | 53,002 |