Compeq Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	77.300	80.600	77.200	77.700	73.877	18,169,701
2024-07-30	76.200	78.400	75.700	77.900	74.067	10,283,595
2024-07-29	81.000	81.100	76.700	76.900	73.116	15,675,557
2024-07-26	77.900	80.200	77.000	80.000	76.064	10,542,975
2024-07-23	80.700	81.200	79.800	80.500	76.539	11,903,957
2024-07-22	80.800	80.900	77.600	79.000	75.113	18,051,979
2024-07-19	82.700	83.000	79.900	80.400	76.444	18,861,993
2024-07-18	84.800	84.800	81.600	82.900	78.821	29,906,649
2024-07-17	85.800	86.900	84.200	86.200	81.959	21,836,798
2024-07-16	86.000	87.200	84.500	85.300	81.103	18,766,009
2024-07-15	87.100	87.400	84.700	85.700	81.483	21,672,501
2024-07-12	88.000	89.200	86.900	86.900	82.624	34,022,063
2024-07-11	87.400	92.400	87.400	90.300	85.857	68,166,799
2024-07-10	85.600	87.500	84.600	86.000	81.768	28,587,199
2024-07-09	86.400	87.600	84.000	86.100	81.864	53,364,645
2024-07-08	82.000	89.500	80.500	86.300	82.054	89,252,795
2024-07-05	82.900	83.400	80.800	81.900	77.870	28,673,466
2024-07-04	80.200	82.400	78.900	82.300	78.251	49,114,613
2024-07-03	77.900	80.100	77.400	79.500	75.588	32,881,652
2024-07-02	75.600	78.100	75.000	78.100	74.257	34,853,393
2024-07-01	81.400	81.500	75.600	76.300	72.546	66,555,723
2024-06-28	82.200	82.800	80.700	81.400	77.395	41,648,646
2024-06-27	79.700	83.200	79.200	81.400	77.395	57,754,576
2024-06-26	78.300	79.500	78.000	79.400	75.493	22,183,242
2024-06-25	78.000	78.700	76.600	77.700	73.877	16,766,371
2024-06-24	76.600	79.300	75.800	78.200	74.352	22,554,012
2024-06-21	78.400	79.400	77.300	77.600	73.782	29,032,980
2024-06-20	75.400	79.200	74.600	78.400	74.542	48,699,003
2024-06-19	73.600	76.500	73.300	74.800	71.120	34,612,191
2024-06-18	72.400	73.700	71.700	73.500	69.884	20,988,944
2024-06-17	72.000	72.600	71.300	71.600	68.077	13,574,677
2024-06-14	72.300	72.500	70.800	71.800	68.267	14,828,708
2024-06-13	73.100	73.700	71.900	72.000	68.457	13,678,665
2024-06-12	71.800	73.400	71.600	72.600	69.028	22,379,788
2024-06-11	71.600	72.000	70.700	71.000	67.507	10,278,713
2024-06-07	75.000	75.900	71.200	71.300	67.792	53,557,244
2024-06-06	71.200	71.800	70.300	71.000	67.507	11,693,406
2024-06-05	71.800	71.800	70.300	70.500	67.031	13,227,170
2024-06-04	72.300	72.800	71.000	71.200	67.697	12,514,503
2024-06-03	72.200	72.500	71.600	71.900	68.362	15,525,060
2024-05-31	73.900	74.500	72.900	73.200	68.172	11,169,964
2024-05-30	74.600	74.800	72.500	72.900	67.893	20,351,317
2024-05-29	75.300	76.000	74.600	75.000	69.848	10,494,019
2024-05-28	76.900	76.900	74.800	74.800	69.662	14,937,826
2024-05-27	77.100	77.200	75.500	76.300	71.059	16,695,955
2024-05-24	77.400	77.800	75.700	76.100	70.873	20,691,917
2024-05-23	80.500	82.200	78.000	78.200	72.829	33,884,978
2024-05-22	80.000	80.800	78.900	79.600	74.132	21,378,373
2024-05-21	77.500	81.500	77.500	79.800	74.319	45,454,639
2024-05-20	78.100	79.700	76.400	77.700	72.363	23,687,775
2024-05-17	76.300	77.200	75.300	76.000	70.780	18,631,318
2024-05-16	72.100	77.300	72.000	76.300	71.059	49,956,439
2024-05-15	71.400	72.600	71.000	71.100	66.216	16,492,330
2024-05-14	70.900	71.800	70.800	71.200	66.309	13,350,035
2024-05-13	71.100	71.800	70.100	71.000	66.123	21,862,602
2024-05-10	79.700	79.700	71.000	72.500	67.520	64,306,591
2024-05-09	79.400	80.400	78.700	78.800	73.387	15,999,327
2024-05-08	78.500	78.800	77.500	78.800	73.387	11,131,347
2024-05-07	78.400	79.500	76.600	78.300	72.922	17,136,380
2024-05-06	79.000	79.100	76.800	77.000	71.711	11,937,443

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	2.7839 TWD
2025-06-03	2.3862 TWD
2024-06-03	1.4914 TWD
2023-04-13	2.6845 TWD
2022-04-07	1.7896 TWD
2021-07-08	1.4914 TWD
2020-07-09	1.1931 TWD
2019-07-11	0.7954 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.