Copartner Technology Corporation (3550.TW) TAI
18.35
+1.65(+9.88%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.35
+1.65(+9.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 17.55 | 18.35 | 18.35 | 18.35 | 16.95 | 4.9M |
| March 12, 2026 | 16.3 | 16.7 | 16.7 | 17.05 | 16 | 2.03M |
| March 11, 2026 | 15.9 | 16.15 | 16.15 | 16.5 | 15.9 | 1.41M |
| March 10, 2026 | 16.5 | 15.9 | 15.9 | 16.5 | 15.75 | 815,118 |
| March 09, 2026 | 15.5 | 15.6 | 15.6 | 15.75 | 14.9 | 2.18M |
| March 06, 2026 | 16.8 | 16.5 | 16.5 | 17.1 | 16.35 | 2.32M |
| March 05, 2026 | 17.5 | 17.45 | 17.45 | 17.7 | 17.15 | 1.84M |
| March 04, 2026 | 17.6 | 16.65 | 16.65 | 17.7 | 16.5 | 21,000 |
| March 03, 2026 | 18.45 | 18 | 18 | 18.8 | 17.6 | 2.77M |
| March 02, 2026 | 17.75 | 18.45 | 18.45 | 18.85 | 17.35 | 3.68M |
| February 26, 2026 | 17.9 | 18.15 | 18.15 | 18.35 | 17.55 | 3.07M |
| February 25, 2026 | 19.55 | 18.3 | 18.3 | 19.6 | 18.1 | 4.36M |
| February 24, 2026 | 18.75 | 19.15 | 19.15 | 19.8 | 18.5 | 3.93M |
| February 23, 2026 | 19.5 | 18.95 | 18.95 | 19.9 | 18.75 | 4.89M |
| February 11, 2026 | 20.4 | 19.6 | 0 | 20.85 | 19.2 | 10.96M |
| February 10, 2026 | 21.8 | 20.35 | 0 | 22.65 | 20.25 | 38.02M |
| February 09, 2026 | 20.2 | 20.6 | 0 | 20.6 | 19.65 | 21.91M |
| February 06, 2026 | 17.05 | 18.75 | 0 | 18.75 | 16.1 | 14.6M |
| February 05, 2026 | 16.55 | 17.05 | 0 | 17.4 | 15.8 | 2.99M |
| February 04, 2026 | 16.6 | 16.55 | 0 | 17.2 | 16.4 | 2.58M |
| February 03, 2026 | 16.3 | 16.5 | 0 | 17.25 | 16.3 | 2.45M |
| February 02, 2026 | 16.95 | 16.1 | 0 | 17 | 15.85 | 3.75M |
| January 30, 2026 | 17.6 | 17.3 | 0 | 18.75 | 17.2 | 23.55M |
| January 29, 2026 | 16.4 | 17.05 | 0 | 17.8 | 16.1 | 5.94M |
| January 28, 2026 | 15.6 | 16.65 | 0 | 17.05 | 15.4 | 2.29M |
| January 27, 2026 | 16 | 15.7 | 0 | 16.05 | 15.4 | 1.32M |
| January 26, 2026 | 15.2 | 16 | 0 | 16.5 | 15.2 | 4.85M |
| January 23, 2026 | 15.25 | 15 | 0 | 15.25 | 15 | 523,493 |
| January 22, 2026 | 15.3 | 15.1 | 0 | 15.45 | 15.1 | 580,345 |
| January 21, 2026 | 15.55 | 15.05 | 0 | 15.55 | 15 | 914,308 |
| January 20, 2026 | 15.6 | 15.55 | 0 | 15.8 | 15.35 | 926,983 |
| January 19, 2026 | 15.8 | 15.6 | 0 | 16.15 | 15.55 | 1.22M |
| January 16, 2026 | 15.95 | 15.55 | 0 | 16 | 15.55 | 954,346 |
| January 15, 2026 | 15.45 | 15.7 | 0 | 15.7 | 15.25 | 753,071 |
| January 14, 2026 | 15.3 | 15.45 | 0 | 15.5 | 15.2 | 762,624 |
| January 13, 2026 | 15.45 | 15.25 | 0 | 15.5 | 14.8 | 817,659 |
| January 12, 2026 | 15.55 | 15.35 | 0 | 15.8 | 15.25 | 927,180 |
| January 09, 2026 | 15 | 15.15 | 0 | 15.35 | 14.45 | 1.09M |
| January 08, 2026 | 15.6 | 14.9 | 0 | 15.6 | 14.9 | 1.23M |
| January 07, 2026 | 15.15 | 15.6 | 0 | 15.7 | 14.65 | 2.02M |
| January 06, 2026 | 15.2 | 14.95 | 0 | 15.25 | 14.75 | 1.55M |
| January 05, 2026 | 16.5 | 15.2 | 0 | 16.5 | 15.1 | 2.83M |
| January 02, 2026 | 16.75 | 16.5 | 0 | 17.4 | 16.5 | 4.84M |
| December 31, 2025 | 15.8 | 16.6 | 0 | 17.2 | 15.6 | 9.35M |
| December 30, 2025 | 14.4 | 15.75 | 0 | 15.75 | 14.35 | 3.04M |
| December 29, 2025 | 14.5 | 14.35 | 0 | 14.7 | 14.35 | 809,347 |
| December 26, 2025 | 14.35 | 14.4 | 0 | 14.5 | 14.15 | 606,503 |
| December 24, 2025 | 14.7 | 14.3 | 0 | 15 | 14.2 | 1.34M |
| December 23, 2025 | 14.8 | 14.6 | 0 | 14.8 | 14.35 | 1.43M |
| December 22, 2025 | 14.45 | 14.6 | 0 | 14.75 | 14.25 | 2.59M |
| December 19, 2025 | 13.65 | 14.1 | 0 | 14.55 | 13.5 | 4.18M |
| December 18, 2025 | 14.05 | 13.25 | 0 | 14.3 | 13.2 | 3.19M |
| December 17, 2025 | 12.6 | 13.8 | 0 | 13.8 | 12.55 | 1.67M |
| December 16, 2025 | 12.5 | 12.55 | 0 | 12.7 | 12.5 | 411,925 |
| December 15, 2025 | 12.4 | 12.5 | 0 | 12.55 | 12.2 | 429,840 |
| December 12, 2025 | 12.65 | 12.4 | 0 | 12.65 | 12.35 | 1.49M |
| December 11, 2025 | 12.7 | 12.8 | 0 | 12.9 | 12.65 | 337,306 |
| December 10, 2025 | 12.9 | 12.7 | 0 | 12.95 | 12.7 | 240,180 |
| December 09, 2025 | 12.9 | 12.8 | 0 | 12.9 | 12.75 | 149,961 |
| December 08, 2025 | 12.9 | 12.9 | 0 | 12.95 | 12.8 | 147,158 |