Coplus Inc. 2254
TWSE · Taiwan · Producer Manufacturing
TWD 94.30+0.20 (+0.21%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 94.30 | +0.21% | TWD 94.30 | TWD 95.00 | TWD 92.60 | 2.14M |
| 2026-10-01 | TWD 94.10 | +1.62% | TWD 93.00 | TWD 94.60 | TWD 93.00 | 1.66M |
| 2026-09-30 | TWD 92.60 | +0.87% | TWD 92.20 | TWD 93.10 | TWD 92.10 | 2.11M |
| 2026-09-29 | TWD 91.80 | +3.38% | TWD 89.20 | TWD 92.10 | TWD 89.20 | 2.04M |
| 2026-09-24 | TWD 88.80 | +2.54% | TWD 86.80 | TWD 89.40 | TWD 86.20 | 2.39M |
| 2026-09-23 | TWD 86.60 | +5.48% | TWD 82.30 | TWD 87.10 | TWD 82.10 | 3.07M |
| 2026-09-22 | TWD 82.10 | +4.19% | TWD 79.10 | TWD 82.10 | TWD 79.10 | 1.67M |
| 2026-09-21 | TWD 78.80 | +2.60% | TWD 76.80 | TWD 78.80 | TWD 76.80 | 1.48M |
| 2026-09-18 | TWD 76.80 | +2.13% | TWD 75.20 | TWD 76.80 | TWD 74.70 | 1.70M |
| 2026-09-17 | TWD 75.20 | +1.35% | TWD 74.20 | TWD 75.20 | TWD 72.80 | 1.70M |
| 2026-09-16 | TWD 74.20 | +1.50% | TWD 73.10 | TWD 77.00 | TWD 73.00 | 2.86M |
| 2026-09-15 | TWD 73.10 | +3.25% | TWD 70.90 | TWD 74.40 | TWD 70.90 | 1.51M |
| 2026-09-14 | TWD 70.80 | +7.60% | TWD 65.80 | TWD 70.80 | TWD 65.80 | 1.17M |
| 2026-09-11 | TWD 65.80 | +0.30% | TWD 65.60 | TWD 66.00 | TWD 64.90 | 834.00K |
| 2026-09-10 | TWD 65.60 | +0.61% | TWD 65.10 | TWD 67.30 | TWD 64.30 | 1.84M |
| 2026-09-09 | TWD 65.20 | +3.33% | TWD 63.10 | TWD 65.20 | TWD 63.00 | 1.54M |
| 2026-09-08 | TWD 63.10 | +1.12% | TWD 62.30 | TWD 64.30 | TWD 62.30 | 1.20M |
| 2026-09-07 | TWD 62.40 | +0.48% | TWD 62.10 | TWD 63.50 | TWD 61.80 | 2.58M |
| 2026-09-04 | TWD 62.10 | +0.16% | TWD 62.00 | TWD 62.70 | TWD 61.40 | 1.54M |
| 2026-09-03 | TWD 62.00 | 0.00% | TWD 62.00 | TWD 63.00 | TWD 61.80 | 562.00K |
| 2026-09-02 | TWD 62.00 | +0.81% | TWD 61.60 | TWD 62.50 | TWD 61.40 | 425.00K |
| 2026-09-01 | TWD 61.50 | 0.00% | TWD 61.60 | TWD 62.50 | TWD 61.30 | 351.00K |
| 2026-08-31 | TWD 61.50 | -0.32% | TWD 61.60 | TWD 62.70 | TWD 61.00 | 901.02K |
| 2026-08-28 | TWD 61.70 | +2.32% | TWD 60.30 | TWD 63.10 | TWD 60.20 | 538.00K |
| 2026-08-27 | TWD 60.30 | -0.50% | TWD 61.00 | TWD 62.00 | TWD 59.40 | 327.00K |
| 2026-08-26 | TWD 60.60 | +2.89% | TWD 59.90 | TWD 61.50 | TWD 59.90 | 165.00K |
| 2026-08-25 | TWD 58.90 | +0.51% | TWD 58.90 | TWD 59.60 | TWD 57.10 | 54.00K |
| 2026-08-24 | TWD 58.60 | -2.82% | TWD 59.40 | TWD 59.40 | TWD 58.60 | 15.00K |
| 2026-08-21 | TWD 60.30 | -0.33% | TWD 59.90 | TWD 60.30 | TWD 59.80 | 3.00K |
| 2026-08-20 | TWD 60.50 | +3.07% | TWD 62.00 | TWD 62.00 | TWD 59.70 | 13.00K |
| 2026-08-19 | TWD 58.70 | -1.01% | TWD 59.10 | TWD 59.10 | TWD 58.20 | 5.00K |
| 2026-08-18 | TWD 59.30 | 0.00% | TWD 59.30 | TWD 59.30 | TWD 59.30 | 0 |
| 2026-08-17 | TWD 59.30 | +0.85% | TWD 59.40 | TWD 59.40 | TWD 58.40 | 8.00K |
| 2026-08-14 | TWD 58.80 | -0.84% | TWD 59.70 | TWD 59.70 | TWD 58.80 | 7.00K |
| 2026-08-13 | TWD 59.30 | -2.31% | TWD 60.90 | TWD 60.90 | TWD 59.30 | 8.00K |
| 2026-08-12 | TWD 60.70 | -0.33% | TWD 61.20 | TWD 61.20 | TWD 60.10 | 4.00K |
| 2026-08-11 | TWD 60.90 | +0.33% | TWD 60.90 | TWD 60.90 | TWD 60.90 | 1.00K |
| 2026-08-10 | TWD 60.70 | -0.33% | TWD 61.20 | TWD 61.20 | TWD 60.30 | 4.00K |
| 2026-08-07 | TWD 60.90 | 0.00% | TWD 60.90 | TWD 60.90 | TWD 60.90 | 0 |
| 2026-08-06 | TWD 60.90 | -0.16% | TWD 60.90 | TWD 60.90 | TWD 60.90 | 2.00K |
| 2026-08-05 | TWD 61.00 | 0.00% | TWD 61.00 | TWD 61.00 | TWD 61.00 | 0 |
| 2026-08-04 | TWD 61.00 | +0.66% | TWD 60.40 | TWD 61.00 | TWD 59.80 | 16.00K |
| 2026-08-03 | TWD 60.60 | -1.30% | TWD 60.90 | TWD 60.90 | TWD 60.60 | 4.00K |
| 2026-07-31 | TWD 61.40 | -0.81% | TWD 61.10 | TWD 61.40 | TWD 61.00 | 4.00K |
| 2026-07-30 | TWD 61.90 | -0.16% | TWD 61.40 | TWD 61.90 | TWD 61.30 | 5.00K |
| 2026-07-29 | TWD 62.00 | +2.48% | TWD 60.50 | TWD 62.00 | TWD 60.50 | 14.00K |
| 2026-07-28 | TWD 60.50 | +1.68% | TWD 60.10 | TWD 60.50 | TWD 59.40 | 5.00K |
| 2026-07-27 | TWD 59.50 | -1.82% | TWD 59.50 | TWD 60.50 | TWD 59.50 | 4.00K |
| 2026-07-24 | TWD 60.60 | +0.17% | TWD 59.40 | TWD 60.60 | TWD 59.20 | 7.00K |
| 2026-07-23 | TWD 60.50 | 0.00% | TWD 60.90 | TWD 60.90 | TWD 58.90 | 14.00K |
| 2026-07-22 | TWD 60.50 | -1.14% | TWD 60.50 | TWD 60.50 | TWD 60.50 | 1.00K |
| 2026-07-21 | TWD 61.20 | 0.00% | TWD 61.20 | TWD 61.20 | TWD 61.20 | 0 |
| 2026-07-20 | TWD 61.20 | +4.44% | TWD 58.90 | TWD 63.70 | TWD 58.90 | 29.00K |
| 2026-07-17 | TWD 58.60 | -1.51% | TWD 60.10 | TWD 60.20 | TWD 58.00 | 11.08K |
| 2026-07-16 | TWD 59.50 | 0.00% | TWD 59.60 | TWD 60.30 | TWD 59.20 | 8.00K |
| 2026-07-15 | TWD 59.50 | +0.34% | TWD 58.60 | TWD 59.50 | TWD 58.50 | 6.27K |
| 2026-07-14 | TWD 59.30 | -0.17% | TWD 59.40 | TWD 59.40 | TWD 58.60 | 3.00K |
| 2026-07-13 | TWD 59.40 | 0.00% | TWD 59.40 | TWD 59.40 | TWD 59.40 | 0 |
| 2026-07-10 | TWD 59.40 | 0.00% | TWD 59.40 | TWD 59.40 | TWD 59.40 | 0 |
| 2026-07-09 | TWD 59.40 | 0.00% | TWD 59.40 | TWD 59.40 | TWD 59.40 | 1.00K |
| 2026-07-08 | TWD 59.40 | -0.34% | TWD 59.10 | TWD 59.40 | TWD 59.10 | 4.00K |
| 2026-07-07 | TWD 59.60 | 0.00% | TWD 59.60 | TWD 59.60 | TWD 59.60 | 2.00K |
| 2026-07-06 | TWD 59.60 | +0.51% | TWD 59.10 | TWD 59.60 | TWD 59.10 | 10.00K |
| 2026-07-03 | TWD 59.30 | -0.67% | TWD 60.00 | TWD 60.50 | TWD 59.30 | 12.00K |
| 2026-07-02 | TWD 59.70 | +0.17% | TWD 60.10 | TWD 60.10 | TWD 58.20 | 14.00K |
| 2026-07-01 | TWD 59.60 | +0.34% | TWD 59.60 | TWD 59.60 | TWD 59.60 | 3.00K |
| 2026-06-30 | TWD 59.40 | -0.17% | TWD 59.40 | TWD 59.40 | TWD 59.40 | 1.20K |
| 2026-06-29 | TWD 59.50 | +0.34% | TWD 59.30 | TWD 59.50 | TWD 59.30 | 2.00K |
| 2026-06-26 | TWD 59.30 | +1.02% | TWD 59.30 | TWD 59.30 | TWD 59.30 | 2.00K |
| 2026-06-25 | TWD 58.70 | -1.01% | TWD 58.70 | TWD 58.70 | TWD 58.70 | 2.00K |
| 2026-06-24 | TWD 59.30 | +0.51% | TWD 59.30 | TWD 59.30 | TWD 59.30 | 1.00K |
| 2026-06-23 | TWD 59.00 | 0.00% | TWD 60.40 | TWD 60.40 | TWD 59.00 | 9.00K |
| 2026-06-22 | TWD 59.00 | -5.14% | TWD 61.20 | TWD 61.20 | TWD 58.40 | 22.00K |
| 2026-06-18 | TWD 62.20 | +0.48% | TWD 62.20 | TWD 62.20 | TWD 62.20 | 1.00K |
| 2026-06-17 | TWD 61.90 | -0.80% | TWD 62.10 | TWD 62.10 | TWD 61.90 | 7.00K |
| 2026-06-16 | TWD 62.40 | +4.35% | TWD 60.50 | TWD 62.40 | TWD 60.50 | 33.00K |
| 2026-06-15 | TWD 59.80 | +0.17% | TWD 59.80 | TWD 59.80 | TWD 59.80 | 2.00K |
| 2026-06-12 | TWD 59.70 | -0.50% | TWD 60.20 | TWD 60.20 | TWD 58.80 | 13.00K |
| 2026-06-11 | TWD 60.00 | -0.33% | TWD 60.30 | TWD 60.30 | TWD 60.00 | 3.00K |
| 2026-06-10 | TWD 60.20 | -5.05% | TWD 61.20 | TWD 63.60 | TWD 59.90 | 85.00K |
| 2026-06-09 | TWD 63.40 | -0.63% | TWD 62.70 | TWD 65.50 | TWD 62.40 | 49.00K |
| 2026-06-08 | TWD 63.80 | -1.09% | TWD 63.40 | TWD 64.50 | TWD 61.80 | 63.00K |
| 2026-06-05 | TWD 64.50 | +1.26% | TWD 64.50 | TWD 64.60 | TWD 64.50 | 34.00K |
| 2026-06-04 | TWD 63.70 | -3.63% | TWD 65.80 | TWD 65.80 | TWD 63.10 | 15.00K |
| 2026-06-03 | TWD 66.10 | +0.61% | TWD 66.20 | TWD 66.20 | TWD 65.30 | 5.00K |
| 2026-06-02 | TWD 65.70 | -1.94% | TWD 66.60 | TWD 67.00 | TWD 64.50 | 31.00K |
| 2026-06-01 | TWD 67.00 | -5.50% | TWD 70.00 | TWD 70.00 | TWD 67.00 | 28.00K |
| 2026-05-29 | TWD 70.90 | +8.74% | TWD 65.20 | TWD 70.90 | TWD 65.10 | 30.00K |
| 2026-05-28 | TWD 65.20 | +0.62% | TWD 64.80 | TWD 66.00 | TWD 64.50 | 11.00K |
| 2026-05-27 | TWD 64.80 | +9.46% | TWD 59.20 | TWD 64.80 | TWD 59.20 | 43.00K |