Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Copartner Technology Corporation (3550) Historical Prices

TW:3550 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202618.6018.8018.1018.7018.70+1.36%602,0020.48
Nov 10, 202619.1519.3018.0018.4518.45+2.79%821,3210.63
Nov 09, 202618.1019.2018.1018.5518.55+3.34%971,8330.74
Nov 06, 202617.0518.0517.0517.9517.95-5.03%2,292,2751.75
Nov 05, 202620.4020.4018.8018.9018.90-6.90%906,6960.66
Nov 04, 202620.9020.9019.3520.3020.30-0.25%929,2330.65
Nov 03, 202621.9521.9520.2020.3520.35-7.29%1,033,1730.71
Nov 02, 202621.4522.2021.4521.9521.95+1.15%342,9830.23
Oct 30, 202622.5022.5021.5021.7021.70-4.62%877,6720.59
Oct 29, 202623.5523.6022.6522.7522.75-3.40%876,0270.59
Oct 28, 202623.9023.9023.2523.5523.55+0.43%666,2780.44
Oct 27, 202624.1024.5023.4523.4523.45+0.21%1,203,3180.80
Oct 26, 202623.4024.4523.3523.4023.400.00%00.00
Oct 23, 202623.4024.4523.3523.4023.400.00%00.00
Oct 22, 202624.2024.4523.3523.4023.40-2.50%653,2960.42
Oct 21, 202624.2524.5023.9024.0024.00+0.63%498,9640.32
Oct 20, 202624.0524.2023.8023.8523.85+0.42%673,7070.43
Oct 19, 202623.3024.0023.1023.7523.750.00%704,3640.44
Oct 16, 202623.6024.0023.5023.7523.75+2.59%579,9640.36
Oct 15, 202624.2024.3523.1023.1523.15-5.89%1,852,7121.14
Oct 14, 202625.0025.5024.6024.6024.60-0.61%1,299,2530.78
Oct 13, 202624.2525.6024.2524.7524.75-0.20%1,755,1991.06
Oct 12, 202624.5025.1024.3024.8024.80+3.77%1,802,3331.08
Oct 09, 202623.9024.6023.8023.9023.900.00%00.00
Oct 08, 202624.5524.6023.8023.9023.90-2.65%1,109,7300.62
Oct 07, 202624.8525.1024.5024.5524.55-1.41%844,8540.47
Oct 06, 202625.2525.4524.6524.9024.90-0.80%1,468,4260.82
Oct 05, 202625.8525.8525.1025.1025.10-2.71%1,542,4900.85
Oct 02, 202625.8026.0525.3025.8025.80+0.39%1,434,7230.76
Oct 01, 202625.9026.7025.7025.7025.70-0.77%2,399,5241.24
Sep 30, 202626.2027.4525.7525.9025.90-1.15%8,130,1234.02
Sep 29, 202623.8526.2023.8026.2026.20+9.85%3,498,6041.61
Sep 28, 202623.8524.2023.5023.8523.850.00%00.00
Sep 25, 202623.8524.2023.5023.8523.850.00%00.00
Sep 24, 202623.7024.2023.5023.8523.85+0.21%785,5510.31
Sep 23, 202624.1524.3523.6023.8023.80-1.04%1,002,5040.38
Sep 22, 202624.8024.8523.7524.0524.05-1.84%1,906,3160.70
Sep 21, 202623.7024.6023.6524.5024.50+3.38%2,356,6460.80
Sep 18, 202623.0024.7522.9023.7023.70+4.18%2,990,1420.99
Sep 17, 202622.7523.6522.5022.7522.75+1.56%1,423,3630.43
Sep 16, 202621.6022.5021.4022.4022.40+5.66%895,6430.27
Sep 15, 202621.7522.1021.2021.2021.20-2.30%615,0410.18
Sep 14, 202621.9022.1521.6521.7021.70-1.14%514,6950.15
Sep 11, 202621.9522.2521.9521.9521.95-2.23%579,4470.16
Sep 10, 202622.8522.8522.4522.4522.45-1.97%542,5170.15
Sep 09, 202622.7022.9522.5022.9022.90+1.10%621,3510.16
Sep 08, 202622.7023.0522.5022.6522.65-1.31%689,5300.16
Sep 07, 202623.4523.5522.8522.9522.95-1.08%892,5710.20
Sep 04, 202623.1523.9522.4523.2023.20+1.09%1,254,0820.27
Sep 03, 202623.7524.0522.9522.9522.95-2.34%963,8250.20