Copartner Technology Corporation (TPE:3550)
Taiwan · Delayed Price · Currency is TWD 23.70
+0.95 (4.18%)
Sep 18, 2026, 1:30 PM CST
Copartner Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.00 | 24.75 | 22.90 | 23.70 | 23.70 | 4.18% | 2,990,142 |
| Sep 17, 2026 | 22.75 | 23.65 | 22.50 | 22.75 | 22.75 | 1.56% | 1,423,363 |
| Sep 16, 2026 | 21.60 | 22.50 | 21.40 | 22.40 | 22.40 | 5.66% | 895,643 |
| Sep 15, 2026 | 21.75 | 22.10 | 21.20 | 21.20 | 21.20 | -2.30% | 615,041 |
| Sep 14, 2026 | 21.90 | 22.15 | 21.65 | 21.70 | 21.70 | -1.14% | 514,696 |
| Sep 11, 2026 | 21.95 | 22.25 | 21.95 | 21.95 | 21.95 | -2.23% | 578,712 |
| Sep 10, 2026 | 22.85 | 22.85 | 22.45 | 22.45 | 22.45 | -1.97% | 542,372 |
| Sep 9, 2026 | 22.70 | 22.95 | 22.50 | 22.90 | 22.90 | 1.10% | 621,351 |
| Sep 8, 2026 | 22.70 | 23.05 | 22.50 | 22.65 | 22.65 | -1.31% | 689,530 |
| Sep 7, 2026 | 23.45 | 23.55 | 22.85 | 22.95 | 22.95 | -1.08% | 892,571 |
| Sep 4, 2026 | 23.15 | 23.95 | 22.45 | 23.20 | 23.20 | 1.09% | 1,254,082 |
| Sep 3, 2026 | 23.75 | 24.05 | 22.95 | 22.95 | 22.95 | -2.34% | 963,825 |
| Sep 2, 2026 | 23.65 | 24.10 | 23.45 | 23.50 | 23.50 | -0.63% | 925,154 |
| Sep 1, 2026 | 23.65 | 24.15 | 23.50 | 23.65 | 23.65 | -0.63% | 1,197,891 |
| Aug 31, 2026 | 24.35 | 25.30 | 23.80 | 23.80 | 23.80 | -2.06% | 2,273,901 |
| Aug 28, 2026 | 24.15 | 24.85 | 24.00 | 24.30 | 24.30 | 1.67% | 2,063,941 |
| Aug 27, 2026 | 23.85 | 24.25 | 23.50 | 23.90 | 23.90 | 0.63% | 1,264,116 |
| Aug 26, 2026 | 23.70 | 24.50 | 23.45 | 23.75 | 23.75 | 1.93% | 1,840,694 |
| Aug 25, 2026 | 23.20 | 23.50 | 22.50 | 23.30 | 23.30 | 1.30% | 1,002,633 |
| Aug 24, 2026 | 22.90 | 23.55 | 22.90 | 23.00 | 23.00 | -0.22% | 919,697 |
| Aug 21, 2026 | 22.70 | 23.40 | 22.35 | 23.05 | 23.05 | 1.54% | 818,304 |
| Aug 20, 2026 | 22.85 | 23.45 | 22.65 | 22.70 | 22.70 | 0.44% | 1,135,252 |
| Aug 19, 2026 | 21.90 | 22.90 | 21.85 | 22.60 | 22.60 | -0.44% | 1,040,269 |
| Aug 18, 2026 | 23.30 | 24.25 | 22.60 | 22.70 | 22.70 | -2.37% | 1,877,968 |
| Aug 17, 2026 | 23.75 | 24.00 | 23.25 | 23.25 | 23.25 | -1.27% | 876,243 |
| Aug 14, 2026 | 24.40 | 24.50 | 23.05 | 23.55 | 23.55 | -2.28% | 2,247,585 |
| Aug 13, 2026 | 23.60 | 25.25 | 23.55 | 24.10 | 24.10 | 2.55% | 3,777,310 |
| Aug 12, 2026 | 23.25 | 23.90 | 23.15 | 23.50 | 23.50 | 1.95% | 1,827,396 |
| Aug 11, 2026 | 23.80 | 24.20 | 22.90 | 23.05 | 23.05 | -2.74% | 2,299,187 |
| Aug 10, 2026 | 25.00 | 25.00 | 23.50 | 23.70 | 23.70 | -3.46% | 5,180,271 |
| Aug 7, 2026 | 23.00 | 25.00 | 22.60 | 24.55 | 24.55 | 7.68% | 4,621,302 |
| Aug 6, 2026 | 23.10 | 23.40 | 22.35 | 22.80 | 22.80 | 1.11% | 2,138,478 |
| Aug 5, 2026 | 22.50 | 23.10 | 21.95 | 22.55 | 22.55 | 3.20% | 2,114,073 |
| Aug 4, 2026 | 21.05 | 21.90 | 20.70 | 21.85 | 21.85 | 4.55% | 1,122,465 |
| Aug 3, 2026 | 19.80 | 21.30 | 19.50 | 20.90 | 20.90 | 5.82% | 1,340,393 |
| Jul 31, 2026 | 19.65 | 19.85 | 19.35 | 19.75 | 19.75 | 6.76% | 967,300 |
| Jul 30, 2026 | 19.35 | 19.60 | 18.40 | 18.50 | 18.50 | -3.14% | 1,389,292 |
| Jul 29, 2026 | 20.55 | 20.55 | 18.35 | 19.10 | 19.10 | -5.45% | 2,071,390 |
| Jul 28, 2026 | 20.70 | 20.85 | 20.15 | 20.20 | 20.20 | -5.61% | 1,257,374 |
| Jul 27, 2026 | 21.95 | 22.20 | 21.00 | 21.40 | 21.40 | -2.51% | 974,573 |
| Jul 24, 2026 | 22.30 | 22.55 | 21.65 | 21.95 | 21.95 | -2.88% | 1,259,540 |
| Jul 23, 2026 | 23.00 | 23.30 | 22.20 | 22.60 | 22.60 | -1.09% | 1,158,703 |
| Jul 22, 2026 | 22.95 | 23.40 | 22.60 | 22.85 | 22.85 | 2.01% | 1,434,477 |
| Jul 21, 2026 | 22.10 | 22.70 | 21.90 | 22.40 | 22.40 | 2.52% | 1,880,107 |
| Jul 20, 2026 | 22.50 | 22.50 | 21.00 | 21.85 | 21.85 | -2.89% | 2,987,383 |
| Jul 17, 2026 | 24.10 | 24.25 | 22.25 | 22.50 | 22.50 | -8.91% | 3,356,607 |
| Jul 16, 2026 | 25.20 | 25.40 | 24.55 | 24.70 | 24.70 | -2.76% | 1,650,214 |
| Jul 15, 2026 | 25.60 | 25.75 | 24.95 | 25.40 | 25.40 | 0.79% | 2,596,637 |
| Jul 14, 2026 | 26.05 | 26.70 | 24.30 | 25.20 | 25.20 | -6.67% | 5,216,556 |
| Jul 13, 2026 | 28.55 | 28.60 | 26.70 | 27.00 | 27.00 | -4.26% | 3,402,594 |