Coplus Inc. (TPE:2254)
Taiwan · Delayed Price · Currency is TWD 99.90
+1.00 (1.01%)
Oct 28, 2026, 1:30 PM CST
Coplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 99.10 | 100.00 | 99.10 | 99.90 | 99.90 | 1.01% | 2,298,891 |
| Oct 27, 2026 | 98.00 | 99.00 | 97.20 | 98.90 | 98.90 | 1.02% | 3,063,655 |
| Oct 22, 2026 | 94.80 | 98.10 | 91.60 | 97.90 | 97.90 | 3.16% | 3,293,491 |
| Oct 21, 2026 | 98.00 | 98.60 | 91.10 | 94.90 | 94.90 | - | 3,623,622 |
| Oct 20, 2026 | 96.00 | 98.40 | 93.80 | 94.90 | 94.90 | -1.04% | 3,311,245 |
| Oct 19, 2026 | 94.50 | 95.90 | 94.50 | 95.90 | 95.90 | 1.59% | 3,154,633 |
| Oct 16, 2026 | 94.40 | 94.90 | 94.10 | 94.40 | 94.40 | 0.11% | 3,327,325 |
| Oct 15, 2026 | 94.50 | 95.80 | 87.20 | 94.30 | 94.30 | -0.32% | 4,080,158 |
| Oct 14, 2026 | 93.40 | 96.70 | 93.40 | 94.60 | 94.60 | 1.50% | 4,419,228 |
| Oct 13, 2026 | 94.70 | 95.10 | 89.20 | 93.20 | 93.20 | -1.27% | 4,038,141 |
| Oct 12, 2026 | 92.70 | 94.40 | 92.30 | 94.40 | 94.40 | 2.28% | 3,465,106 |
| Oct 8, 2026 | 93.40 | 94.40 | 91.40 | 92.30 | 92.30 | 0.98% | 4,072,745 |
| Oct 7, 2026 | 102.00 | 106.00 | 91.40 | 91.40 | 91.40 | -9.95% | 5,827,764 |
| Oct 6, 2026 | 95.10 | 102.00 | 94.60 | 101.50 | 101.50 | 7.07% | 4,343,259 |
| Oct 5, 2026 | 94.50 | 95.00 | 94.10 | 94.80 | 94.80 | 0.53% | 2,187,298 |
| Oct 2, 2026 | 94.30 | 95.00 | 92.60 | 94.30 | 94.30 | 0.21% | 2,135,259 |
| Oct 1, 2026 | 93.00 | 94.60 | 93.00 | 94.10 | 94.10 | 1.62% | 1,662,968 |
| Sep 30, 2026 | 92.20 | 93.10 | 92.10 | 92.60 | 92.60 | 0.87% | 2,109,236 |
| Sep 29, 2026 | 89.20 | 92.10 | 89.20 | 91.80 | 91.80 | 3.38% | 2,038,020 |
| Sep 24, 2026 | 86.80 | 89.40 | 86.20 | 88.80 | 88.80 | 2.54% | 2,388,502 |
| Sep 23, 2026 | 82.30 | 87.10 | 82.10 | 86.60 | 86.60 | 5.48% | 3,079,227 |
| Sep 22, 2026 | 79.10 | 82.10 | 79.10 | 82.10 | 82.10 | 4.19% | 1,667,999 |
| Sep 21, 2026 | 76.80 | 78.80 | 76.80 | 78.80 | 78.80 | 2.60% | 1,483,546 |
| Sep 18, 2026 | 75.20 | 76.80 | 74.70 | 76.80 | 76.80 | 2.13% | 1,697,739 |
| Sep 17, 2026 | 74.20 | 75.20 | 72.80 | 75.20 | 75.20 | 1.35% | 1,703,137 |
| Sep 16, 2026 | 73.10 | 77.00 | 73.00 | 74.20 | 74.20 | 1.50% | 2,865,537 |
| Sep 15, 2026 | 70.90 | 74.40 | 70.90 | 73.10 | 73.10 | 3.25% | 1,509,097 |
| Sep 14, 2026 | 65.80 | 70.80 | 65.80 | 70.80 | 70.80 | 7.60% | 1,166,200 |
| Sep 11, 2026 | 65.60 | 66.00 | 64.90 | 65.80 | 65.80 | 0.30% | 834,010 |
| Sep 10, 2026 | 65.10 | 67.30 | 64.30 | 65.60 | 65.60 | 0.61% | 1,835,190 |
| Sep 9, 2026 | 63.10 | 65.20 | 63.00 | 65.20 | 65.20 | 3.33% | 1,538,000 |
| Sep 8, 2026 | 62.30 | 64.30 | 62.30 | 63.10 | 63.10 | 1.12% | 1,201,567 |
| Sep 7, 2026 | 62.10 | 63.50 | 61.80 | 62.40 | 62.40 | 0.48% | 2,583,219 |
| Sep 4, 2026 | 62.00 | 62.70 | 61.40 | 62.10 | 62.10 | 0.16% | 1,536,055 |
| Sep 3, 2026 | 62.00 | 63.00 | 61.80 | 62.00 | 62.00 | - | 562,005 |
| Sep 2, 2026 | 61.60 | 62.50 | 61.40 | 62.00 | 62.00 | 0.81% | 425,000 |
| Sep 1, 2026 | 61.60 | 62.50 | 61.30 | 61.50 | 61.50 | - | 351,021 |
| Aug 31, 2026 | 61.60 | 62.70 | 61.00 | 61.50 | 61.50 | -0.32% | 901,021 |
| Aug 28, 2026 | 60.30 | 63.10 | 60.20 | 61.70 | 61.70 | 2.32% | 538,114 |
| Aug 27, 2026 | 61.00 | 62.00 | 59.40 | 60.30 | 60.30 | -0.50% | 327,010 |
| Aug 26, 2026 | 59.90 | 61.50 | 59.90 | 60.60 | 60.60 | 2.89% | 165,000 |
| Aug 25, 2026 | 58.90 | 59.60 | 57.10 | 58.90 | 58.90 | 0.51% | 54,037 |
| Aug 24, 2026 | 59.40 | 59.40 | 58.60 | 58.60 | 58.60 | -2.82% | 15,000 |
| Aug 21, 2026 | 59.90 | 60.30 | 59.80 | 60.30 | 60.30 | -0.33% | 3,000 |
| Aug 20, 2026 | 62.00 | 62.00 | 59.70 | 60.50 | 60.50 | 3.07% | 13,006 |
| Aug 19, 2026 | 59.10 | 59.10 | 58.20 | 58.70 | 58.70 | -1.01% | 5,000 |
| Aug 17, 2026 | 59.40 | 59.40 | 58.40 | 59.30 | 59.30 | 0.85% | 8,003 |
| Aug 14, 2026 | 59.70 | 59.70 | 58.80 | 58.80 | 58.80 | -0.84% | 7,000 |
| Aug 13, 2026 | 60.90 | 60.90 | 59.30 | 59.30 | 59.30 | -2.31% | 8,010 |
| Aug 12, 2026 | 61.20 | 61.20 | 60.10 | 60.70 | 60.70 | -0.33% | 4,000 |