Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	53.500	54.900	53.400	54.100	50.384	22,382,996
2023-11-01	53.300	53.600	52.500	52.700	49.080	9,977,537
2023-10-31	54.000	55.200	52.300	52.800	49.173	34,485,491
2023-10-30	52.800	53.700	52.600	53.500	49.825	12,521,596
2023-10-27	52.600	52.900	51.700	52.200	48.615	7,252,821
2023-10-26	52.900	53.400	52.000	52.200	48.615	14,440,981
2023-10-25	53.400	54.100	53.300	53.700	50.011	15,961,056
2023-10-24	53.000	53.500	52.300	52.900	49.266	12,687,672
2023-10-23	52.100	53.500	51.600	52.700	49.080	14,835,308
2023-10-20	52.100	52.300	50.500	52.100	48.521	15,133,032
2023-10-19	51.900	52.800	51.400	52.300	48.708	12,336,987
2023-10-18	53.800	54.000	51.600	52.100	48.521	28,101,707
2023-10-17	54.100	55.900	53.900	53.900	50.198	48,179,767
2023-10-16	52.600	53.600	51.400	53.300	49.639	15,389,311
2023-10-13	53.900	54.000	52.200	53.200	49.546	24,833,667
2023-10-12	52.700	54.400	52.500	54.200	50.477	34,825,358
2023-10-11	52.500	53.500	52.100	52.200	48.615	21,124,157
2023-10-06	53.000	53.200	51.700	51.800	48.242	13,696,140
2023-10-05	52.900	54.300	52.100	52.600	48.987	31,422,578
2023-10-04	51.300	52.300	50.900	52.100	48.521	22,380,691
2023-10-03	54.000	54.000	51.700	52.000	48.428	36,291,479
2023-10-02	53.700	54.500	53.300	54.300	50.570	24,319,263
2023-09-28	54.400	54.700	52.800	53.000	49.360	31,081,708
2023-09-27	54.400	54.600	53.300	53.800	50.105	26,776,724
2023-09-26	54.700	55.900	54.200	54.300	50.570	32,046,909
2023-09-25	55.900	55.900	54.600	54.700	50.943	28,703,618
2023-09-22	55.000	55.800	54.400	55.600	51.781	47,615,817
2023-09-21	56.400	56.400	54.400	55.500	51.688	67,577,644
2023-09-20	58.300	59.200	56.000	56.600	52.712	84,366,854
2023-09-19	58.000	60.800	56.600	56.900	52.992	165,379,324
2023-09-18	54.700	59.400	54.400	57.600	53.644	146,022,879
2023-09-15	51.700	55.600	51.500	54.400	50.663	123,900,107
2023-09-14	50.700	51.400	49.800	50.800	47.311	49,527,745
2023-09-13	50.400	51.200	49.850	50.400	46.938	42,187,412
2023-09-12	48.700	51.500	48.400	50.800	47.311	75,993,986
2023-09-11	48.900	49.600	47.850	48.200	44.889	30,605,991
2023-09-08	49.300	49.450	47.650	48.850	45.495	37,957,735
2023-09-07	50.400	50.800	48.700	48.800	45.448	74,180,244
2023-09-06	46.900	50.700	46.650	50.400	46.938	147,313,214
2023-09-05	45.850	46.150	45.550	46.100	42.934	9,846,283
2023-09-04	45.300	45.500	44.800	45.450	42.328	3,918,426
2023-09-01	45.350	45.750	44.750	45.000	41.909	6,180,114
2023-08-31	45.200	46.500	45.100	45.300	42.188	16,907,834
2023-08-30	44.500	45.200	44.350	44.950	41.863	10,166,055
2023-08-29	44.000	44.150	43.800	44.100	41.071	2,542,242
2023-08-28	43.800	44.250	43.650	43.700	40.698	2,937,328
2023-08-25	43.450	43.800	43.250	43.500	40.512	2,759,407
2023-08-24	43.800	44.050	43.350	43.700	40.698	4,036,179
2023-08-23	42.850	43.550	42.850	43.450	40.466	3,447,006
2023-08-22	42.800	42.850	42.200	42.750	39.814	3,405,164
2023-08-21	42.650	43.050	42.250	42.500	39.581	5,425,996
2023-08-18	43.700	43.750	42.200	42.550	39.627	10,866,530
2023-08-17	43.200	43.850	43.000	43.750	40.745	5,643,074
2023-08-16	43.700	43.800	43.200	43.500	40.512	7,122,579
2023-08-15	43.700	44.100	43.700	44.000	40.978	3,915,046
2023-08-14	44.700	44.700	43.250	43.600	40.605	9,756,536
2023-08-11	45.350	45.400	44.500	44.700	41.630	7,561,744
2023-08-10	45.950	45.950	44.900	44.950	41.863	10,690,853
2023-08-09	45.900	46.050	45.550	46.000	42.840	4,940,515
2023-08-08	47.000	47.450	45.800	45.900	42.747	20,861,336

← NewerPage 13 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.