Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	69.800	70.200	68.500	69.000	64.261	10,206,544
2024-01-25	70.900	71.200	69.600	69.800	65.006	22,344,952
2024-01-24	70.100	71.700	69.600	70.400	65.564	35,280,263
2024-01-23	67.000	70.300	66.800	69.700	64.912	29,620,951
2024-01-22	68.200	68.800	66.800	66.900	62.305	18,335,823
2024-01-19	66.300	67.800	65.800	67.400	62.770	14,055,024
2024-01-18	68.000	68.000	65.000	65.500	61.001	20,508,394
2024-01-17	69.600	69.800	67.100	68.000	63.329	19,195,151
2024-01-16	67.300	69.600	67.000	69.500	64.726	18,161,073
2024-01-15	67.100	68.300	66.400	67.900	63.236	10,732,277
2024-01-12	67.700	67.800	65.900	66.400	61.839	14,422,941
2024-01-11	68.000	68.400	67.000	67.300	62.677	14,705,018
2024-01-10	68.000	68.200	66.400	68.000	63.329	17,897,705
2024-01-09	69.700	70.900	67.900	67.900	63.236	15,464,638
2024-01-08	69.700	69.700	67.700	69.000	64.261	19,649,052
2024-01-05	69.100	69.700	68.600	69.200	64.447	16,535,894
2024-01-04	69.000	70.400	69.000	69.000	64.261	16,935,685
2024-01-03	68.600	69.200	67.800	69.000	64.261	21,079,094
2024-01-02	71.000	71.300	69.000	69.200	64.447	18,526,804
2023-12-29	70.900	71.100	69.600	70.700	65.844	19,666,868
2023-12-28	73.200	73.300	70.700	70.800	65.937	21,130,591
2023-12-27	72.800	73.200	71.900	72.800	67.800	15,021,962
2023-12-26	72.000	72.900	71.200	72.500	67.520	14,094,994
2023-12-25	72.400	74.000	71.400	71.500	66.589	20,543,036
2023-12-22	74.000	74.600	72.100	72.100	67.148	28,598,051
2023-12-21	71.300	73.800	71.100	73.300	68.265	26,112,306
2023-12-20	71.700	72.800	70.700	72.000	67.055	26,975,411
2023-12-19	72.100	72.400	69.700	70.900	66.030	26,746,056
2023-12-18	73.000	73.500	71.500	71.600	66.682	24,572,220
2023-12-15	75.200	75.900	72.600	72.900	67.893	45,370,516
2023-12-14	75.300	78.000	73.300	74.500	69.383	130,361,825
2023-12-13	70.500	74.400	70.500	74.400	69.290	78,650,802
2023-12-12	70.000	72.700	69.500	70.900	66.030	65,656,884
2023-12-11	69.300	70.700	68.500	69.000	64.261	23,549,005
2023-12-08	70.400	71.000	69.000	69.000	64.261	21,255,142
2023-12-07	70.800	71.700	68.800	69.200	64.447	44,205,191
2023-12-06	72.800	73.200	70.400	71.100	66.216	40,389,241
2023-12-05	72.100	72.400	71.000	71.900	66.961	31,108,051
2023-12-04	73.400	74.900	72.700	72.900	67.893	55,424,056
2023-12-01	72.500	73.500	71.000	72.100	67.148	57,343,329
2023-11-30	74.600	74.700	72.100	73.300	68.265	64,652,016
2023-11-29	73.900	76.400	72.100	74.800	69.662	118,158,975
2023-11-28	70.200	74.800	69.300	74.200	69.103	139,898,567
2023-11-27	69.000	71.400	67.600	69.700	64.912	129,428,128
2023-11-24	65.900	68.500	64.900	67.600	62.957	92,802,769
2023-11-23	64.700	65.000	62.500	64.900	60.442	44,273,184
2023-11-22	64.200	65.800	63.600	64.700	60.256	46,929,905
2023-11-21	64.000	67.600	63.300	64.500	60.070	112,668,263
2023-11-20	59.700	63.400	58.600	63.000	58.673	92,155,058
2023-11-17	57.600	59.300	56.900	59.000	54.947	32,059,113
2023-11-16	57.800	57.800	56.300	57.200	53.271	18,019,065
2023-11-15	58.000	58.600	56.800	57.100	53.178	29,746,397
2023-11-14	59.100	59.300	57.300	57.700	53.737	33,270,942
2023-11-13	59.100	60.500	57.700	59.100	55.041	107,644,805
2023-11-10	55.500	59.200	55.300	57.200	53.271	104,949,160
2023-11-09	55.300	55.800	54.200	54.800	51.036	21,840,082
2023-11-08	54.700	55.700	54.200	54.900	51.129	24,941,525
2023-11-07	54.300	54.700	53.800	54.400	50.663	18,553,641
2023-11-06	55.400	55.800	53.700	53.900	50.198	22,230,224
2023-11-03	54.400	56.000	53.500	54.400	50.663	34,669,331

← NewerPage 12 of 21 · 1,220 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.