Copartner Technology Corporation (TPE:3550)
Taiwan · Delayed Price · Currency is TWD 21.95
+0.25 (1.15%)
Nov 2, 2026, 1:30 PM CST
Copartner Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21.45 | 22.20 | 21.45 | 21.95 | 21.95 | 1.15% | 341,980 |
| Oct 30, 2026 | 22.50 | 22.50 | 21.50 | 21.70 | 21.70 | -4.62% | 877,672 |
| Oct 29, 2026 | 23.55 | 23.60 | 22.65 | 22.75 | 22.75 | -3.40% | 876,027 |
| Oct 28, 2026 | 23.90 | 23.90 | 23.25 | 23.55 | 23.55 | 0.43% | 666,278 |
| Oct 27, 2026 | 24.10 | 24.50 | 23.45 | 23.45 | 23.45 | 0.21% | 1,203,318 |
| Oct 22, 2026 | 24.20 | 24.45 | 23.35 | 23.40 | 23.40 | -2.50% | 653,296 |
| Oct 21, 2026 | 24.25 | 24.50 | 23.90 | 24.00 | 24.00 | 0.63% | 498,964 |
| Oct 20, 2026 | 24.05 | 24.20 | 23.80 | 23.85 | 23.85 | 0.42% | 673,707 |
| Oct 19, 2026 | 23.30 | 24.00 | 23.10 | 23.75 | 23.75 | - | 704,364 |
| Oct 16, 2026 | 23.60 | 24.00 | 23.50 | 23.75 | 23.75 | 2.59% | 579,964 |
| Oct 15, 2026 | 24.20 | 24.35 | 23.10 | 23.15 | 23.15 | -5.89% | 1,852,712 |
| Oct 14, 2026 | 25.00 | 25.50 | 24.60 | 24.60 | 24.60 | -0.61% | 1,299,253 |
| Oct 13, 2026 | 24.25 | 25.60 | 24.25 | 24.75 | 24.75 | -0.20% | 1,737,598 |
| Oct 12, 2026 | 24.50 | 25.10 | 24.30 | 24.80 | 24.80 | 3.77% | 1,797,233 |
| Oct 8, 2026 | 24.55 | 24.60 | 23.80 | 23.90 | 23.90 | -2.65% | 1,109,730 |
| Oct 7, 2026 | 24.85 | 25.10 | 24.50 | 24.55 | 24.55 | -1.41% | 844,854 |
| Oct 6, 2026 | 25.25 | 25.45 | 24.65 | 24.90 | 24.90 | -0.80% | 1,468,426 |
| Oct 5, 2026 | 25.85 | 25.85 | 25.10 | 25.10 | 25.10 | -2.71% | 1,542,490 |
| Oct 2, 2026 | 25.80 | 26.05 | 25.30 | 25.80 | 25.80 | 0.39% | 1,434,723 |
| Oct 1, 2026 | 25.90 | 26.70 | 25.70 | 25.70 | 25.70 | -0.77% | 2,399,524 |
| Sep 30, 2026 | 26.20 | 27.45 | 25.75 | 25.90 | 25.90 | -1.15% | 8,130,123 |
| Sep 29, 2026 | 23.85 | 26.20 | 23.80 | 26.20 | 26.20 | 9.85% | 3,498,604 |
| Sep 24, 2026 | 23.70 | 24.20 | 23.50 | 23.85 | 23.85 | 0.21% | 785,551 |
| Sep 23, 2026 | 24.15 | 24.35 | 23.60 | 23.80 | 23.80 | -1.04% | 1,002,504 |
| Sep 22, 2026 | 24.80 | 24.85 | 23.75 | 24.05 | 24.05 | -1.84% | 1,906,316 |
| Sep 21, 2026 | 23.70 | 24.60 | 23.65 | 24.50 | 24.50 | 3.38% | 2,356,646 |
| 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% | 579,447 |
| Sep 10, 2026 | 22.85 | 22.85 | 22.45 | 22.45 | 22.45 | -1.97% | 542,517 |
| 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% | 824,305 |
| Aug 20, 2026 | 22.85 | 23.45 | 22.65 | 22.70 | 22.70 | 0.44% | 1,138,413 |
| 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 |