Copartner Technology Corporation 3550
TWSE · Taiwan · Distribution Services
TWD 25.80+0.10 (+0.39%)
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 25.80 | +0.39% | TWD 25.80 | TWD 26.05 | TWD 25.30 | 1.43M |
| 2026-10-01 | TWD 25.70 | -0.77% | TWD 25.90 | TWD 26.70 | TWD 25.70 | 2.39M |
| 2026-09-30 | TWD 25.90 | -1.15% | TWD 26.20 | TWD 27.45 | TWD 25.75 | 8.11M |
| 2026-09-29 | TWD 26.20 | +9.85% | TWD 23.85 | TWD 26.20 | TWD 23.80 | 3.48M |
| 2026-09-24 | TWD 23.85 | +0.21% | TWD 23.70 | TWD 24.20 | TWD 23.50 | 782.02K |
| 2026-09-23 | TWD 23.80 | -1.04% | TWD 24.15 | TWD 24.35 | TWD 23.60 | 998.00K |
| 2026-09-22 | TWD 24.05 | -1.84% | TWD 24.80 | TWD 24.85 | TWD 23.75 | 1.90M |
| 2026-09-21 | TWD 24.50 | +3.38% | TWD 23.70 | TWD 24.60 | TWD 23.65 | 2.35M |
| 2026-09-18 | TWD 23.70 | +4.18% | TWD 23.00 | TWD 24.75 | TWD 22.90 | 2.98M |
| 2026-09-17 | TWD 22.75 | +1.56% | TWD 22.75 | TWD 23.65 | TWD 22.50 | 1.41M |
| 2026-09-16 | TWD 22.40 | +5.66% | TWD 21.60 | TWD 22.50 | TWD 21.40 | 893.04K |
| 2026-09-15 | TWD 21.20 | -2.30% | TWD 21.75 | TWD 22.10 | TWD 21.20 | 613.00K |
| 2026-09-14 | TWD 21.70 | -1.14% | TWD 21.90 | TWD 22.15 | TWD 21.65 | 513.06K |
| 2026-09-11 | TWD 21.95 | -2.23% | TWD 21.95 | TWD 22.25 | TWD 21.95 | 575.74K |
| 2026-09-10 | TWD 22.45 | -1.97% | TWD 22.85 | TWD 22.85 | TWD 22.45 | 540.15K |
| 2026-09-09 | TWD 22.90 | +1.10% | TWD 22.70 | TWD 22.95 | TWD 22.50 | 618.05K |
| 2026-09-08 | TWD 22.65 | -1.31% | TWD 22.70 | TWD 23.05 | TWD 22.50 | 685.00K |
| 2026-09-07 | TWD 22.95 | -1.08% | TWD 23.45 | TWD 23.55 | TWD 22.85 | 889.11K |
| 2026-09-04 | TWD 23.20 | +1.09% | TWD 23.15 | TWD 23.95 | TWD 22.45 | 1.25M |
| 2026-09-03 | TWD 22.95 | -2.34% | TWD 23.75 | TWD 24.05 | TWD 22.95 | 960.00K |
| 2026-09-02 | TWD 23.50 | -0.63% | TWD 23.65 | TWD 24.10 | TWD 23.45 | 923.00K |
| 2026-09-01 | TWD 23.65 | -0.63% | TWD 23.65 | TWD 24.15 | TWD 23.50 | 1.19M |
| 2026-08-31 | TWD 23.80 | -2.06% | TWD 24.35 | TWD 25.30 | TWD 23.80 | 2.27M |
| 2026-08-28 | TWD 24.30 | +1.67% | TWD 24.15 | TWD 24.85 | TWD 24.00 | 2.06M |
| 2026-08-27 | TWD 23.90 | +0.63% | TWD 23.85 | TWD 24.25 | TWD 23.50 | 1.26M |
| 2026-08-26 | TWD 23.75 | +1.93% | TWD 23.70 | TWD 24.50 | TWD 23.45 | 1.84M |
| 2026-08-25 | TWD 23.30 | +1.30% | TWD 23.20 | TWD 23.50 | TWD 22.50 | 1.00M |
| 2026-08-24 | TWD 23.00 | -0.22% | TWD 22.90 | TWD 23.55 | TWD 22.90 | 916.80K |
| 2026-08-21 | TWD 23.05 | +1.54% | TWD 22.70 | TWD 23.40 | TWD 22.35 | 822.00K |
| 2026-08-20 | TWD 22.70 | +0.44% | TWD 22.85 | TWD 23.45 | TWD 22.65 | 1.14M |
| 2026-08-19 | TWD 22.60 | -0.44% | TWD 21.90 | TWD 22.90 | TWD 21.85 | 1.04M |
| 2026-08-18 | TWD 22.70 | -2.37% | TWD 23.30 | TWD 24.25 | TWD 22.60 | 1.87M |
| 2026-08-17 | TWD 23.25 | -1.27% | TWD 23.75 | TWD 24.00 | TWD 23.25 | 873.30K |
| 2026-08-14 | TWD 23.55 | -2.28% | TWD 24.40 | TWD 24.50 | TWD 23.05 | 2.24M |
| 2026-08-13 | TWD 24.10 | +2.55% | TWD 23.60 | TWD 25.25 | TWD 23.55 | 3.76M |
| 2026-08-12 | TWD 23.50 | +1.95% | TWD 23.25 | TWD 23.90 | TWD 23.15 | 1.82M |
| 2026-08-11 | TWD 23.05 | -2.74% | TWD 23.80 | TWD 24.20 | TWD 22.90 | 2.29M |
| 2026-08-10 | TWD 23.70 | -3.46% | TWD 25.00 | TWD 25.00 | TWD 23.50 | 5.16M |
| 2026-08-07 | TWD 24.55 | +7.68% | TWD 23.00 | TWD 25.00 | TWD 22.60 | 4.61M |
| 2026-08-06 | TWD 22.80 | +1.11% | TWD 23.10 | TWD 23.40 | TWD 22.35 | 2.13M |
| 2026-08-05 | TWD 22.55 | +3.20% | TWD 22.50 | TWD 23.10 | TWD 21.95 | 2.11M |
| 2026-08-04 | TWD 21.85 | +4.55% | TWD 21.05 | TWD 21.90 | TWD 20.70 | 1.12M |
| 2026-08-03 | TWD 20.90 | +5.82% | TWD 19.80 | TWD 21.30 | TWD 19.50 | 1.41M |
| 2026-07-31 | TWD 19.75 | +6.76% | TWD 19.65 | TWD 19.85 | TWD 19.35 | 964.00K |
| 2026-07-30 | TWD 18.50 | -3.14% | TWD 19.35 | TWD 19.60 | TWD 18.40 | 1.38M |
| 2026-07-29 | TWD 19.10 | -5.45% | TWD 20.55 | TWD 20.55 | TWD 18.35 | 2.06M |
| 2026-07-28 | TWD 20.20 | -5.61% | TWD 20.70 | TWD 20.85 | TWD 20.15 | 1.25M |
| 2026-07-27 | TWD 21.40 | -2.51% | TWD 21.95 | TWD 22.20 | TWD 21.00 | 970.41K |
| 2026-07-24 | TWD 21.95 | -2.88% | TWD 22.30 | TWD 22.55 | TWD 21.65 | 1.25M |
| 2026-07-23 | TWD 22.60 | -1.09% | TWD 23.00 | TWD 23.30 | TWD 22.20 | 1.15M |
| 2026-07-22 | TWD 22.85 | +2.01% | TWD 22.95 | TWD 23.40 | TWD 22.60 | 1.43M |
| 2026-07-21 | TWD 22.40 | +2.52% | TWD 22.10 | TWD 22.70 | TWD 21.90 | 1.87M |
| 2026-07-20 | TWD 21.85 | -2.89% | TWD 22.50 | TWD 22.50 | TWD 21.00 | 2.98M |
| 2026-07-17 | TWD 22.50 | -8.91% | TWD 24.10 | TWD 24.25 | TWD 22.25 | 3.34M |
| 2026-07-16 | TWD 24.70 | -2.76% | TWD 25.20 | TWD 25.40 | TWD 24.55 | 1.64M |
| 2026-07-15 | TWD 25.40 | +0.79% | TWD 25.60 | TWD 25.75 | TWD 24.95 | 2.59M |
| 2026-07-14 | TWD 25.20 | -6.67% | TWD 26.05 | TWD 26.70 | TWD 24.30 | 5.19M |
| 2026-07-13 | TWD 27.00 | -4.26% | TWD 28.55 | TWD 28.60 | TWD 26.70 | 3.38M |
| 2026-07-10 | TWD 28.20 | 0.00% | TWD 28.20 | TWD 28.20 | TWD 28.20 | 0 |
| 2026-07-09 | TWD 28.20 | -2.08% | TWD 29.50 | TWD 29.50 | TWD 28.00 | 2.13M |
| 2026-07-08 | TWD 28.80 | -1.87% | TWD 29.50 | TWD 30.35 | TWD 28.20 | 3.18M |
| 2026-07-07 | TWD 29.35 | -8.85% | TWD 32.45 | TWD 32.70 | TWD 29.00 | 6.27M |
| 2026-07-06 | TWD 32.20 | -3.59% | TWD 34.00 | TWD 34.15 | TWD 32.20 | 4.70M |
| 2026-07-03 | TWD 33.40 | -8.99% | TWD 36.40 | TWD 37.65 | TWD 33.20 | 13.90M |
| 2026-07-02 | TWD 36.70 | +9.88% | TWD 34.30 | TWD 36.70 | TWD 34.15 | 13.05M |
| 2026-07-01 | TWD 33.40 | +5.03% | TWD 33.70 | TWD 34.95 | TWD 32.00 | 12.58M |
| 2026-06-30 | TWD 31.80 | +4.43% | TWD 31.40 | TWD 31.95 | TWD 29.85 | 4.61M |
| 2026-06-29 | TWD 30.45 | -3.03% | TWD 31.40 | TWD 31.45 | TWD 29.65 | 5.57M |
| 2026-06-26 | TWD 31.40 | -4.70% | TWD 32.50 | TWD 34.30 | TWD 31.35 | 6.30M |
| 2026-06-25 | TWD 32.95 | -8.47% | TWD 35.10 | TWD 35.20 | TWD 32.40 | 8.72M |
| 2026-06-24 | TWD 36.00 | +2.86% | TWD 35.30 | TWD 38.50 | TWD 34.80 | 17.29M |
| 2026-06-23 | TWD 35.00 | -2.51% | TWD 36.25 | TWD 36.50 | TWD 34.40 | 6.26M |
| 2026-06-22 | TWD 35.90 | -3.62% | TWD 38.40 | TWD 39.70 | TWD 35.80 | 20.00M |
| 2026-06-18 | TWD 37.25 | +9.88% | TWD 37.20 | TWD 37.25 | TWD 36.20 | 3.06M |
| 2026-06-17 | TWD 33.90 | +9.89% | TWD 32.95 | TWD 33.90 | TWD 32.05 | 4.63M |
| 2026-06-16 | TWD 30.85 | +9.98% | TWD 28.00 | TWD 30.85 | TWD 27.60 | 10.88M |
| 2026-06-15 | TWD 28.05 | -3.44% | TWD 30.10 | TWD 30.40 | TWD 27.90 | 9.26M |
| 2026-06-12 | TWD 29.05 | +1.57% | TWD 30.20 | TWD 30.50 | TWD 28.35 | 11.88M |
| 2026-06-11 | TWD 28.60 | +0.53% | TWD 30.00 | TWD 30.10 | TWD 27.00 | 22.20M |
| 2026-06-10 | TWD 28.45 | +9.85% | TWD 28.20 | TWD 28.45 | TWD 26.70 | 19.59M |
| 2026-06-09 | TWD 25.90 | +9.98% | TWD 23.90 | TWD 25.90 | TWD 23.05 | 11.63M |
| 2026-06-08 | TWD 23.55 | -2.08% | TWD 21.70 | TWD 24.05 | TWD 21.70 | 4.82M |
| 2026-06-05 | TWD 24.05 | +0.42% | TWD 24.10 | TWD 24.90 | TWD 22.65 | 10.92M |
| 2026-06-04 | TWD 23.95 | +9.86% | TWD 21.55 | TWD 23.95 | TWD 21.20 | 10.88M |
| 2026-06-03 | TWD 21.80 | +3.81% | TWD 21.50 | TWD 22.05 | TWD 20.85 | 2.98M |
| 2026-06-02 | TWD 21.00 | -2.10% | TWD 21.80 | TWD 21.80 | TWD 20.45 | 2.59M |
| 2026-06-01 | TWD 21.45 | +3.87% | TWD 20.95 | TWD 22.30 | TWD 20.85 | 4.83M |
| 2026-05-29 | TWD 20.65 | +3.25% | TWD 20.15 | TWD 20.95 | TWD 20.00 | 1.49M |
| 2026-05-28 | TWD 20.00 | -0.99% | TWD 20.20 | TWD 20.65 | TWD 19.70 | 1.86M |
| 2026-05-27 | TWD 20.20 | -0.98% | TWD 20.80 | TWD 20.80 | TWD 19.95 | 2.09M |