Compeq Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 79.000 | 79.100 | 76.800 | 77.000 | 71.711 | 11,937,443 |
| 2024-05-03 | 79.000 | 80.800 | 78.000 | 78.000 | 72.642 | 17,620,301 |
| 2024-05-02 | 77.200 | 77.900 | 76.400 | 77.900 | 72.549 | 9,357,908 |
| 2024-04-30 | 77.800 | 79.400 | 77.200 | 77.200 | 71.897 | 10,514,306 |
| 2024-04-29 | 78.300 | 78.900 | 76.400 | 77.800 | 72.456 | 11,470,739 |
| 2024-04-26 | 76.000 | 79.000 | 75.600 | 77.600 | 72.270 | 23,394,133 |
| 2024-04-25 | 73.800 | 75.900 | 73.600 | 75.000 | 69.848 | 13,256,552 |
| 2024-04-24 | 74.100 | 74.600 | 73.200 | 74.300 | 69.197 | 14,244,860 |
| 2024-04-23 | 75.000 | 75.400 | 72.800 | 72.900 | 67.893 | 11,316,622 |
| 2024-04-22 | 76.400 | 76.600 | 73.600 | 73.800 | 68.731 | 16,121,319 |
| 2024-04-19 | 76.500 | 77.500 | 74.000 | 76.100 | 70.873 | 20,179,498 |
| 2024-04-18 | 77.800 | 79.000 | 77.000 | 77.500 | 72.177 | 10,755,886 |
| 2024-04-17 | 76.600 | 78.400 | 76.600 | 78.000 | 72.642 | 11,326,832 |
| 2024-04-16 | 79.000 | 79.000 | 76.300 | 76.600 | 71.339 | 21,793,105 |
| 2024-04-15 | 81.000 | 81.300 | 79.000 | 79.700 | 74.226 | 19,043,991 |
| 2024-04-12 | 80.600 | 82.700 | 79.900 | 81.900 | 76.274 | 22,850,822 |
| 2024-04-11 | 81.800 | 82.400 | 80.000 | 80.200 | 74.691 | 18,733,303 |
| 2024-04-10 | 82.000 | 83.400 | 81.700 | 81.800 | 76.181 | 20,903,823 |
| 2024-04-09 | 83.500 | 84.300 | 80.600 | 81.400 | 75.809 | 27,871,518 |
| 2024-04-08 | 79.600 | 84.900 | 78.900 | 83.500 | 77.765 | 47,819,128 |
| 2024-04-03 | 79.700 | 80.500 | 78.800 | 79.600 | 74.132 | 8,681,192 |
| 2024-04-02 | 80.000 | 81.400 | 79.900 | 80.200 | 74.691 | 15,850,058 |
| 2024-04-01 | 81.200 | 82.000 | 79.200 | 79.200 | 73.760 | 20,585,672 |
| 2024-03-29 | 79.000 | 81.300 | 78.000 | 80.100 | 74.598 | 21,408,000 |
| 2024-03-28 | 78.600 | 79.600 | 77.400 | 78.200 | 72.829 | 15,778,002 |
| 2024-03-27 | 76.500 | 78.800 | 76.300 | 77.700 | 72.363 | 19,420,505 |
| 2024-03-26 | 80.500 | 81.300 | 75.300 | 75.900 | 70.687 | 30,572,737 |
| 2024-03-25 | 80.200 | 81.500 | 78.600 | 80.000 | 74.505 | 17,519,916 |
| 2024-03-22 | 79.800 | 80.200 | 78.500 | 79.500 | 74.039 | 20,866,961 |
| 2024-03-21 | 79.400 | 80.700 | 78.700 | 79.400 | 73.946 | 23,136,812 |
| 2024-03-20 | 82.000 | 82.600 | 78.200 | 78.400 | 73.015 | 34,929,386 |
| 2024-03-19 | 81.200 | 82.500 | 80.800 | 81.000 | 75.436 | 23,758,391 |
| 2024-03-18 | 78.100 | 82.400 | 77.600 | 82.100 | 76.461 | 34,978,779 |
| 2024-03-15 | 79.800 | 80.000 | 77.100 | 77.700 | 72.363 | 23,311,113 |
| 2024-03-14 | 81.500 | 82.200 | 78.400 | 78.700 | 73.294 | 26,192,412 |
| 2024-03-13 | 82.800 | 83.800 | 80.400 | 81.200 | 75.623 | 44,469,466 |
| 2024-03-12 | 82.400 | 85.700 | 81.600 | 82.400 | 76.740 | 92,908,799 |
| 2024-03-11 | 77.800 | 83.100 | 77.000 | 82.000 | 76.368 | 95,897,383 |
| 2024-03-08 | 77.000 | 78.500 | 74.400 | 75.600 | 70.407 | 46,404,296 |
| 2024-03-07 | 78.600 | 80.500 | 76.100 | 76.200 | 70.966 | 64,607,232 |
| 2024-03-06 | 75.900 | 79.000 | 75.300 | 77.600 | 72.270 | 33,606,093 |
| 2024-03-05 | 77.200 | 78.300 | 76.100 | 76.400 | 71.152 | 25,667,414 |
| 2024-03-04 | 74.500 | 79.000 | 74.500 | 77.000 | 71.711 | 54,993,809 |
| 2024-03-01 | 76.200 | 76.600 | 72.800 | 74.300 | 69.197 | 37,883,631 |
| 2024-02-29 | 75.600 | 76.300 | 74.700 | 76.100 | 70.873 | 26,127,658 |
| 2024-02-27 | 77.400 | 79.000 | 74.000 | 75.400 | 70.221 | 44,741,688 |
| 2024-02-26 | 78.400 | 79.200 | 77.100 | 77.200 | 71.897 | 30,318,812 |
| 2024-02-23 | 82.000 | 82.300 | 76.600 | 78.400 | 73.015 | 127,749,643 |
| 2024-02-22 | 74.400 | 80.100 | 73.100 | 80.100 | 74.598 | 96,917,348 |
| 2024-02-21 | 72.500 | 72.900 | 70.800 | 72.900 | 67.893 | 19,110,482 |
| 2024-02-20 | 71.500 | 73.500 | 71.300 | 72.700 | 67.706 | 22,592,293 |
| 2024-02-19 | 72.500 | 72.800 | 71.000 | 71.000 | 66.123 | 14,033,482 |
| 2024-02-16 | 71.400 | 72.900 | 70.800 | 72.000 | 67.055 | 18,195,998 |
| 2024-02-15 | 73.300 | 73.500 | 70.700 | 71.000 | 66.123 | 25,598,215 |
| 2024-02-05 | 70.300 | 72.900 | 69.500 | 71.600 | 66.682 | 29,965,212 |
| 2024-02-02 | 71.500 | 72.000 | 70.100 | 70.200 | 65.378 | 24,354,000 |
| 2024-02-01 | 69.500 | 70.200 | 68.600 | 70.000 | 65.192 | 9,163,063 |
| 2024-01-31 | 70.000 | 70.800 | 69.300 | 69.500 | 64.726 | 12,743,224 |
| 2024-01-30 | 71.200 | 72.000 | 70.500 | 70.500 | 65.658 | 15,918,035 |
| 2024-01-29 | 69.400 | 71.100 | 68.400 | 71.000 | 66.123 | 14,920,694 |
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.