Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	45.200	46.550	45.000	46.450	43.259	19,908,149
2023-08-04	44.800	44.800	44.250	44.400	41.350	6,000,299
2023-08-02	45.100	45.300	44.550	44.700	41.630	7,159,203
2023-08-01	45.800	46.000	44.800	45.000	41.909	7,511,402
2023-07-31	45.750	46.150	45.350	45.500	42.375	12,630,900
2023-07-28	45.050	45.350	44.850	45.050	41.956	3,325,586
2023-07-27	45.300	45.300	44.650	45.050	41.956	6,958,235
2023-07-26	46.000	46.400	45.000	45.050	41.956	8,104,153
2023-07-25	44.950	46.200	44.800	45.950	42.794	10,291,111
2023-07-24	45.250	45.350	44.300	44.650	41.583	8,635,590
2023-07-21	45.250	45.550	44.750	45.000	41.909	9,622,984
2023-07-20	45.750	46.050	44.850	45.450	42.328	12,300,977
2023-07-19	48.300	48.550	45.600	45.700	42.561	18,637,483
2023-07-18	48.900	49.050	46.800	48.100	44.796	27,287,846
2023-07-17	46.000	49.400	45.800	48.500	45.169	53,188,454
2023-07-14	46.150	46.150	45.450	45.700	42.561	5,846,051
2023-07-13	46.400	46.600	45.700	45.700	42.561	12,702,190
2023-07-12	45.750	45.900	45.350	45.750	42.608	7,033,734
2023-07-11	45.350	45.800	45.300	45.600	42.468	9,328,191
2023-07-10	45.800	46.000	44.600	44.850	41.769	10,352,112
2023-07-07	45.500	45.750	45.050	45.600	42.468	11,520,457
2023-07-06	46.100	46.250	45.400	45.500	42.375	12,289,639
2023-07-05	45.000	46.400	44.800	46.100	42.934	25,692,813
2023-07-04	45.050	45.100	44.300	44.950	41.863	6,841,690
2023-07-03	44.750	45.050	44.650	44.900	41.816	5,907,299
2023-06-30	44.900	44.950	44.350	44.400	41.350	8,241,347
2023-06-29	45.200	45.400	44.600	44.800	41.723	14,309,151
2023-06-28	44.450	45.000	44.200	44.850	41.769	14,754,157
2023-06-27	43.800	44.400	43.550	44.100	41.071	8,536,211
2023-06-26	43.300	43.900	43.050	43.750	40.745	5,186,417
2023-06-21	43.250	43.600	43.250	43.250	40.279	3,015,171
2023-06-20	43.350	43.400	43.100	43.300	40.326	2,416,645
2023-06-19	43.600	43.600	43.150	43.250	40.279	3,802,731
2023-06-16	43.500	43.500	43.100	43.450	40.466	7,372,802
2023-06-15	43.700	43.850	43.200	43.400	40.419	6,980,826
2023-06-14	43.900	44.050	43.600	43.650	40.652	3,504,568
2023-06-13	43.900	44.000	43.300	43.800	40.792	9,410,407
2023-06-12	44.350	44.400	43.700	43.800	40.792	5,928,968
2023-06-09	44.250	44.450	43.900	44.200	41.164	5,065,482
2023-06-08	43.950	44.300	43.600	44.050	41.024	7,716,296
2023-06-07	44.700	44.700	44.000	44.100	41.071	8,250,150
2023-06-06	44.250	44.700	44.150	44.500	41.443	8,531,918
2023-06-05	44.650	44.650	44.000	44.100	41.071	6,085,952
2023-06-02	44.600	44.750	44.150	44.350	41.304	13,981,934
2023-06-01	44.000	44.500	43.700	44.450	41.397	7,004,434
2023-05-31	44.350	44.400	43.800	44.100	41.071	6,845,871
2023-05-30	44.550	44.550	43.600	44.100	41.071	10,322,021
2023-05-29	44.700	44.750	44.100	44.300	41.257	12,636,391
2023-05-26	43.900	44.450	43.500	44.250	41.211	20,528,796
2023-05-25	42.600	43.500	42.450	43.350	40.372	11,632,647
2023-05-24	42.400	42.700	42.200	42.600	39.674	6,498,728
2023-05-23	43.000	43.100	42.000	42.200	39.301	13,628,562
2023-05-22	43.550	43.650	42.700	42.750	39.814	11,719,755
2023-05-19	42.350	43.750	42.300	43.500	40.512	16,977,081
2023-05-18	42.000	42.250	41.850	42.100	39.208	5,994,406
2023-05-17	41.750	42.000	41.650	41.700	38.836	11,553,995
2023-05-16	42.200	42.500	41.800	41.800	38.929	11,872,980
2023-05-15	42.000	42.400	41.600	42.200	39.301	5,538,101
2023-05-12	41.700	42.400	41.650	42.050	39.162	6,982,069
2023-05-11	43.350	43.350	42.350	42.400	39.488	7,261,467

← NewerPage 14 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.