Copartner Technology Corporation (TPE:3550)
Taiwan
· Delayed Price · Currency is TWD 15.95
+0.35 (2.24%)
Mar 10, 2026, 12:55 PM CST
Copartner Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.50 | 15.75 | 14.90 | 15.60 | 15.60 | -5.45% | 2,177,408 |
| Mar 6, 2026 | 16.80 | 17.10 | 16.35 | 16.50 | 16.50 | -5.44% | 2,319,136 |
| Mar 5, 2026 | 17.50 | 17.70 | 17.15 | 17.45 | 17.45 | 4.80% | 1,843,019 |
| Mar 4, 2026 | 17.60 | 17.70 | 16.50 | 16.65 | 16.65 | -7.50% | 2,642,128 |
| Mar 3, 2026 | 18.45 | 18.80 | 17.60 | 18.00 | 18.00 | -2.44% | 2,772,027 |
| Mar 2, 2026 | 17.75 | 18.85 | 17.35 | 18.45 | 18.45 | 1.65% | 3,677,762 |
| Feb 26, 2026 | 17.90 | 18.35 | 17.55 | 18.15 | 18.15 | -0.82% | 3,072,326 |
| Feb 25, 2026 | 19.55 | 19.60 | 18.10 | 18.30 | 18.30 | -4.44% | 4,358,668 |
| Feb 24, 2026 | 18.75 | 19.80 | 18.50 | 19.15 | 19.15 | 1.06% | 3,931,271 |
| Feb 23, 2026 | 19.50 | 19.90 | 18.75 | 18.95 | 18.95 | -3.32% | 4,885,666 |
| Feb 11, 2026 | 20.40 | 20.85 | 19.20 | 19.60 | 19.60 | -3.69% | 10,961,164 |
| Feb 10, 2026 | 21.80 | 22.65 | 20.25 | 20.35 | 20.35 | -1.21% | 37,960,120 |
| Feb 9, 2026 | 20.20 | 20.60 | 19.65 | 20.60 | 20.60 | 9.87% | 21,912,748 |
| Feb 6, 2026 | 17.05 | 18.75 | 16.10 | 18.75 | 18.75 | 9.97% | 14,598,921 |
| Feb 5, 2026 | 16.55 | 17.40 | 15.80 | 17.05 | 17.05 | 3.02% | 2,989,526 |
| Feb 4, 2026 | 16.60 | 17.20 | 16.40 | 16.55 | 16.55 | 0.30% | 2,582,843 |
| Feb 3, 2026 | 16.30 | 17.25 | 16.30 | 16.50 | 16.50 | 2.48% | 2,448,226 |
| Feb 2, 2026 | 16.95 | 17.00 | 15.85 | 16.10 | 16.10 | -6.94% | 3,754,192 |
| Jan 30, 2026 | 17.60 | 18.75 | 17.20 | 17.30 | 17.30 | 1.47% | 23,548,786 |
| Jan 29, 2026 | 16.40 | 17.80 | 16.10 | 17.05 | 17.05 | 2.40% | 5,940,151 |
| Jan 28, 2026 | 15.60 | 17.05 | 15.40 | 16.65 | 16.65 | 6.05% | 2,293,474 |
| Jan 27, 2026 | 16.00 | 16.05 | 15.40 | 15.70 | 15.70 | -1.88% | 1,322,196 |
| Jan 26, 2026 | 15.20 | 16.50 | 15.20 | 16.00 | 16.00 | 6.67% | 4,849,623 |
| 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 |
| Nov 13, 2025 | 13.60 | 13.60 | 13.25 | 13.40 | 13.40 | -1.11% | 200,259 |
| Nov 12, 2025 | 13.00 | 13.90 | 13.00 | 13.55 | 13.55 | 4.63% | 365,137 |
| Nov 11, 2025 | 13.10 | 13.15 | 12.95 | 12.95 | 12.95 | -0.38% | 134,572 |
| Nov 10, 2025 | 13.05 | 13.05 | 12.80 | 13.00 | 13.00 | -0.38% | 225,652 |
| Nov 7, 2025 | 13.15 | 13.15 | 12.95 | 13.05 | 13.05 | -0.76% | 146,023 |
| Nov 6, 2025 | 13.20 | 13.35 | 13.10 | 13.15 | 13.15 | 0.77% | 165,920 |
| Nov 5, 2025 | 13.40 | 13.40 | 12.95 | 13.05 | 13.05 | -2.61% | 483,494 |
| Nov 4, 2025 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 271,351 |
| Nov 3, 2025 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | -2.51% | 256,743 |
| Oct 31, 2025 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | 0.72% | 172,884 |
| Oct 30, 2025 | 14.15 | 14.15 | 13.70 | 13.85 | 13.85 | -1.42% | 329,388 |
| Oct 29, 2025 | 14.20 | 14.30 | 14.00 | 14.05 | 14.05 | -0.71% | 238,915 |
| Oct 28, 2025 | 14.20 | 14.45 | 14.00 | 14.15 | 14.15 | 0.35% | 518,581 |
| Oct 27, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -5.37% | 724,536 |
| Oct 23, 2025 | 14.75 | 14.90 | 14.55 | 14.90 | 14.45 | 1.71% | 221,210 |
| Oct 22, 2025 | 14.85 | 14.85 | 14.50 | 14.65 | 14.21 | 0.34% | 154,088 |
| Oct 21, 2025 | 14.50 | 15.10 | 14.50 | 14.60 | 14.16 | 3.55% | 618,510 |
| Oct 20, 2025 | 14.20 | 14.25 | 14.00 | 14.10 | 13.68 | -0.70% | 162,215 |
| Oct 17, 2025 | 14.20 | 14.25 | 14.05 | 14.20 | 13.77 | 0.35% | 158,852 |
| Oct 16, 2025 | 14.20 | 14.35 | 13.95 | 14.15 | 13.72 | - | 230,921 |
| Oct 15, 2025 | 14.30 | 14.35 | 14.15 | 14.15 | 13.72 | -0.70% | 139,034 |
| Oct 14, 2025 | 14.55 | 14.65 | 14.15 | 14.25 | 13.82 | -1.04% | 352,294 |
| Oct 13, 2025 | 14.80 | 14.80 | 14.05 | 14.40 | 13.97 | -3.03% | 409,415 |
| Oct 9, 2025 | 14.90 | 15.05 | 14.80 | 14.85 | 14.40 | -0.34% | 244,028 |
| Oct 8, 2025 | 14.80 | 14.90 | 14.70 | 14.90 | 14.45 | - | 83,568 |
| Oct 7, 2025 | 14.80 | 15.10 | 14.75 | 14.90 | 14.45 | 0.68% | 135,459 |
| Oct 3, 2025 | 15.00 | 15.05 | 14.80 | 14.80 | 14.35 | -0.67% | 145,691 |
| Oct 2, 2025 | 15.15 | 15.15 | 14.90 | 14.90 | 14.45 | -0.33% | 97,600 |