Canada markets closed

Copartner Technology Corporation (3550.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
15.150.00 (0.00%)
At close: 01:30PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202415.2515.2515.0515.1515.1538,092
May 20, 202415.1515.2015.0015.1515.1573,439
May 17, 202415.3515.3515.1015.1015.10110,134
May 16, 202415.4015.5015.2515.4015.40304,302
May 15, 202415.2515.4015.2015.2515.2588,240
May 14, 202415.1015.4015.0015.3515.35224,996
May 13, 202415.0015.1014.9015.1015.1074,270
May 10, 202414.9015.1014.9015.1015.1085,102
May 09, 202415.1015.1014.8515.0015.0065,120
May 08, 202414.9515.1014.9015.0015.0077,100
May 07, 202414.8515.1014.8514.9014.90116,030
May 06, 202414.8014.9014.8014.8514.8536,001
May 03, 202414.7514.9014.7014.8014.8083,000
May 02, 202414.7514.9014.7014.7514.7567,450
Apr 30, 202414.8014.9514.7514.9014.9047,001
Apr 29, 202414.8515.0014.7014.8514.8583,451
Apr 26, 202414.7515.0014.7014.7514.7551,020
Apr 25, 202414.9014.9014.7014.7514.7551,022
Apr 24, 202415.0515.0514.8014.9014.9037,030
Apr 23, 202414.7015.0014.6015.0015.0056,400
Apr 22, 202414.8014.8014.3514.7014.7099,004
Apr 19, 202414.7014.7014.3014.5014.50148,151
Apr 18, 202414.9014.9014.6514.7014.70110,001
Apr 17, 202414.7514.7514.6014.6514.6562,060
Apr 16, 202415.2515.2514.5514.5514.55212,079
Apr 15, 202415.3015.3515.2515.2515.2581,002
Apr 12, 202415.3015.3515.2515.3515.35106,235
Apr 11, 202415.2015.4515.1515.3015.3074,090
Apr 10, 202415.4015.4015.2015.2515.2597,210
Apr 09, 202415.5015.5015.1515.3515.3579,037
Apr 08, 202414.9015.6014.8515.6015.60259,004
Apr 03, 202414.9014.9014.8014.9014.9024,150
Apr 02, 202414.9514.9514.7514.9014.90111,004
Apr 01, 202415.0015.0014.8514.9514.9537,091
Mar 29, 202415.1515.1514.8514.9014.9083,000
Mar 28, 202415.1015.1515.0515.0515.0572,060
Mar 27, 202414.8015.0514.8015.0015.00173,100
Mar 26, 202414.9515.0014.8014.8014.80137,172
Mar 25, 202414.7014.9014.6514.7514.75171,102
Mar 22, 202414.7514.7514.6014.7014.70232,060
Mar 21, 202414.6014.6514.5514.6514.65156,413
Mar 20, 202414.6014.6014.5014.6014.6088,178
Mar 19, 202414.6014.6514.5514.6514.65196,010
Mar 18, 202414.8514.8514.6014.7014.70105,087
Mar 15, 202414.9514.9514.6514.7014.7094,173
Mar 14, 202415.0015.1014.4514.8014.80385,851
Mar 13, 202415.7015.7015.2515.2515.25149,452
Mar 12, 202415.6015.7015.3515.7015.70165,245
Mar 11, 202415.3515.4515.2015.3515.35225,450
Mar 08, 202415.5515.5515.2515.4015.40208,211
Mar 07, 202416.0516.0515.4515.5015.50310,321
Mar 06, 202416.2516.4016.1016.2016.20119,050
Mar 05, 202416.0016.4016.0016.3016.30314,063
Mar 04, 202415.8516.3015.8516.1016.10289,926
Mar 01, 202415.8516.0515.7015.9015.90211,135
Feb 29, 202415.6516.1015.6515.8515.85228,060
Feb 27, 202415.6016.0015.5015.6015.60248,500
Feb 26, 202415.4515.5015.2515.4515.45129,361
Feb 23, 202415.2515.3515.1015.3515.35171,390
Feb 22, 202415.6515.6515.1015.2015.20461,169
Feb 21, 202415.4015.6515.3015.5515.55152,072
Feb 20, 202415.3015.7515.3015.4015.40255,090
Feb 19, 202415.2015.5014.9015.4015.40379,318
Feb 16, 202414.8015.0514.8015.0015.00290,107
Feb 15, 202414.5515.2014.5514.9014.90191,390
Feb 05, 202414.6014.7014.4514.6514.65125,003
Feb 02, 202414.7514.7514.5514.7014.7066,209
Feb 01, 202414.7514.8014.5014.7014.7069,001
Jan 31, 202414.7514.7514.6014.6014.6040,590
Jan 30, 202414.7514.9014.7014.7014.7047,003
Jan 29, 202414.6014.7514.6014.7514.7541,160
Jan 26, 202414.5514.7514.5514.7014.7058,101
Jan 25, 202414.7514.9014.6014.7014.7088,063
Jan 24, 202414.6514.7014.5514.7014.7091,030
Jan 23, 202414.5514.7514.5014.6014.60213,084
Jan 22, 202414.6014.6014.5014.5514.5537,002
Jan 19, 202414.6014.7014.5514.6014.6036,002
Jan 18, 202414.8014.8014.6014.6514.6524,001
Jan 17, 202414.6015.0014.6014.6514.6544,003
Jan 16, 202414.6514.7514.5514.7514.7571,172
Jan 15, 202414.7014.7514.6514.7514.7512,001
Jan 12, 202414.8514.9014.7014.8014.8019,180
Jan 11, 202414.9514.9514.7014.7514.7580,004
Jan 10, 202414.9014.9014.7514.7514.75312,006
Jan 09, 202414.9015.0014.6514.9014.9048,001
Jan 08, 202414.9015.0014.8014.8014.8031,090
Jan 05, 202415.0015.1014.8514.9014.90110,095
Jan 04, 202414.8015.0014.8014.9014.9057,103
Jan 03, 202414.9014.9014.8014.9014.9048,000
Jan 02, 202414.9014.9514.8514.9514.9526,000
Dec 29, 202315.0015.0014.9014.9014.90105,423
Dec 28, 202314.9015.4514.9014.9514.95272,000
Dec 27, 202314.9014.9514.9014.9014.9041,136
Dec 26, 202314.8514.9014.8514.9014.9017,230
Dec 25, 202315.0015.0014.8014.8514.8515,201
Dec 22, 202315.0015.0014.8514.9014.9016,000
Dec 21, 202314.9015.0514.9014.9014.9067,002
Dec 20, 202314.9515.0014.9014.9014.9019,198
Dec 19, 202315.1015.1014.8014.9514.9537,002
Dec 18, 202315.0015.0014.8015.0015.0053,101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...