Copartner Technology Corporation (TPE:3550)
Taiwan · Delayed Price · Currency is TWD 16.00
+1.00 (6.67%)
At close: Jan 26, 2026
Copartner Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 15.20 | 16.50 | 15.20 | 16.50 | - | 10.00% | 2,302,634 |
| Jan 23, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -0.66% | 523,493 |
| Jan 22, 2026 | 15.30 | 15.45 | 15.10 | 15.10 | 15.10 | 0.33% | 580,225 |
| Jan 21, 2026 | 15.55 | 15.55 | 15.00 | 15.05 | 15.05 | -3.22% | 914,308 |
| Jan 20, 2026 | 15.60 | 15.80 | 15.35 | 15.55 | 15.55 | -0.32% | 926,983 |
| Jan 19, 2026 | 15.80 | 16.15 | 15.55 | 15.60 | 15.60 | 0.32% | 1,219,440 |
| Jan 16, 2026 | 15.95 | 16.00 | 15.55 | 15.55 | 15.55 | -0.96% | 951,566 |
| Jan 15, 2026 | 15.45 | 15.70 | 15.25 | 15.70 | 15.70 | 1.62% | 753,071 |
| Jan 14, 2026 | 15.30 | 15.50 | 15.20 | 15.45 | 15.45 | 1.31% | 762,624 |
| Jan 13, 2026 | 15.45 | 15.50 | 14.80 | 15.25 | 15.25 | -0.65% | 817,659 |
| Jan 12, 2026 | 15.55 | 15.80 | 15.25 | 15.35 | 15.35 | 1.32% | 927,180 |
| Jan 9, 2026 | 15.00 | 15.35 | 14.45 | 15.15 | 15.15 | 1.68% | 1,093,148 |
| Jan 8, 2026 | 15.60 | 15.60 | 14.90 | 14.90 | 14.90 | -4.49% | 1,228,274 |
| Jan 7, 2026 | 15.15 | 15.70 | 14.65 | 15.60 | 15.60 | 4.35% | 2,019,792 |
| Jan 6, 2026 | 15.20 | 15.25 | 14.75 | 14.95 | 14.95 | -1.64% | 1,545,788 |
| Jan 5, 2026 | 16.50 | 16.50 | 15.10 | 15.20 | 15.20 | -7.88% | 2,833,823 |
| Jan 2, 2026 | 16.75 | 17.40 | 16.50 | 16.50 | 16.50 | -0.60% | 4,830,055 |
| Dec 31, 2025 | 15.80 | 17.20 | 15.60 | 16.60 | 16.60 | 5.40% | 9,345,335 |
| Dec 30, 2025 | 14.40 | 15.75 | 14.35 | 15.75 | 15.75 | 9.76% | 3,037,081 |
| Dec 29, 2025 | 14.50 | 14.70 | 14.35 | 14.35 | 14.35 | -0.35% | 809,347 |
| Dec 26, 2025 | 14.35 | 14.50 | 14.15 | 14.40 | 14.40 | 0.70% | 606,503 |
| Dec 24, 2025 | 14.70 | 15.00 | 14.20 | 14.30 | 14.30 | -2.05% | 1,338,512 |
| Dec 23, 2025 | 14.80 | 14.80 | 14.35 | 14.60 | 14.60 | - | 1,425,656 |
| Dec 22, 2025 | 14.45 | 14.75 | 14.25 | 14.60 | 14.60 | 3.55% | 2,585,421 |
| Dec 19, 2025 | 13.65 | 14.55 | 13.50 | 14.10 | 14.10 | 6.42% | 4,178,943 |
| Dec 18, 2025 | 14.05 | 14.30 | 13.20 | 13.25 | 13.25 | -3.99% | 3,185,738 |
| Dec 17, 2025 | 12.60 | 13.80 | 12.55 | 13.80 | 13.80 | 9.96% | 1,671,237 |
| Dec 16, 2025 | 12.50 | 12.70 | 12.50 | 12.55 | 12.55 | 0.40% | 411,925 |
| Dec 15, 2025 | 12.40 | 12.55 | 12.20 | 12.50 | 12.50 | 0.81% | 429,840 |
| Dec 12, 2025 | 12.65 | 12.65 | 12.35 | 12.40 | 12.40 | -3.13% | 1,491,170 |
| Dec 11, 2025 | 12.70 | 12.90 | 12.65 | 12.80 | 12.80 | 0.79% | 337,306 |
| Dec 10, 2025 | 12.90 | 12.95 | 12.70 | 12.70 | 12.70 | -0.78% | 240,180 |
| Dec 9, 2025 | 12.90 | 12.90 | 12.75 | 12.80 | 12.80 | -0.78% | 149,961 |
| Dec 8, 2025 | 12.90 | 12.95 | 12.80 | 12.90 | 12.90 | 0.39% | 147,158 |
| Dec 5, 2025 | 12.85 | 13.00 | 12.70 | 12.85 | 12.85 | 0.78% | 229,487 |
| Dec 4, 2025 | 12.70 | 13.10 | 12.70 | 12.75 | 12.75 | 0.79% | 563,100 |
| Dec 3, 2025 | 12.90 | 13.05 | 12.65 | 12.65 | 12.65 | -1.94% | 650,764 |
| Dec 2, 2025 | 12.85 | 13.15 | 12.85 | 12.90 | 12.90 | 1.18% | 374,182 |
| Dec 1, 2025 | 13.40 | 13.40 | 12.75 | 12.75 | 12.75 | -4.14% | 529,631 |
| Nov 28, 2025 | 13.10 | 13.40 | 13.05 | 13.30 | 13.30 | 2.31% | 288,282 |
| Nov 27, 2025 | 12.90 | 13.10 | 12.70 | 13.00 | 13.00 | 0.78% | 168,909 |
| Nov 26, 2025 | 12.80 | 13.00 | 12.75 | 12.90 | 12.90 | 1.18% | 100,264 |
| Nov 25, 2025 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | 1.59% | 172,089 |
| Nov 24, 2025 | 12.45 | 12.70 | 12.45 | 12.55 | 12.55 | 0.80% | 90,960 |
| Nov 21, 2025 | 12.80 | 12.85 | 12.30 | 12.45 | 12.45 | -3.11% | 146,669 |
| Nov 20, 2025 | 12.75 | 12.90 | 12.65 | 12.85 | 12.85 | 2.39% | 220,161 |
| Nov 19, 2025 | 12.80 | 12.90 | 12.45 | 12.55 | 12.55 | -2.71% | 331,620 |
| Nov 18, 2025 | 12.95 | 13.05 | 12.80 | 12.90 | 12.90 | -0.77% | 181,137 |
| Nov 17, 2025 | 13.35 | 13.45 | 12.95 | 13.00 | 13.00 | -2.62% | 170,038 |
| Nov 14, 2025 | 13.45 | 13.60 | 13.30 | 13.35 | 13.35 | -0.37% | 198,709 |