Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	43.750	43.750	43.100	43.200	40.233	5,388,444
2023-05-09	43.950	44.000	43.250	43.750	40.745	6,926,343
2023-05-08	43.450	43.750	43.350	43.750	40.745	7,572,851
2023-05-05	43.350	43.350	42.950	43.150	40.186	6,364,784
2023-05-04	43.300	43.500	43.050	43.350	40.372	5,495,757
2023-05-03	43.100	43.450	42.800	43.250	40.279	5,294,381
2023-05-02	43.350	43.450	43.100	43.300	40.326	4,566,348
2023-04-28	43.400	43.600	42.900	43.100	40.140	5,783,096
2023-04-27	42.550	43.300	42.500	43.100	40.140	9,636,630
2023-04-26	41.500	42.450	41.500	42.300	39.395	9,633,905
2023-04-25	42.000	42.400	41.350	41.550	38.696	10,767,608
2023-04-24	42.700	42.800	41.650	41.750	38.882	21,119,188
2023-04-21	43.700	43.850	43.000	43.000	40.046	9,989,347
2023-04-20	43.800	44.100	43.350	43.700	40.698	9,642,603
2023-04-19	44.850	44.900	43.800	43.800	40.792	13,401,596
2023-04-18	44.800	45.350	44.550	44.600	41.537	16,703,950
2023-04-17	44.100	44.650	43.900	44.550	41.490	9,088,357
2023-04-14	44.050	44.250	43.750	44.100	41.071	6,379,549
2023-04-13	43.800	44.200	43.750	44.000	40.978	22,319,795
2023-04-12	47.000	47.000	46.200	46.350	40.652	21,085,495
2023-04-11	47.000	47.100	46.750	46.850	41.090	12,952,008
2023-04-10	46.800	46.950	46.650	46.900	41.134	11,943,571
2023-04-07	46.300	46.650	46.100	46.400	40.696	5,326,041
2023-04-06	46.350	46.350	45.900	46.200	40.520	6,336,300
2023-03-31	46.500	46.800	46.250	46.350	40.652	8,721,037
2023-03-30	45.850	46.600	45.850	46.300	40.608	13,388,129
2023-03-29	45.600	46.000	45.600	45.800	40.169	6,410,295
2023-03-28	45.950	45.950	45.450	45.550	39.950	6,153,230
2023-03-27	45.800	46.000	45.500	45.950	40.301	6,543,818
2023-03-24	44.750	45.950	44.750	45.650	40.038	14,546,907
2023-03-23	44.850	45.050	44.550	44.700	39.205	8,680,599
2023-03-22	45.150	45.200	44.750	45.100	39.555	7,114,975
2023-03-21	44.550	45.100	44.350	44.900	39.380	5,732,209
2023-03-20	43.350	44.350	43.350	44.300	38.854	5,423,597
2023-03-17	43.500	43.650	43.050	43.300	37.977	9,693,604
2023-03-16	44.000	44.050	42.900	43.100	37.801	14,733,027
2023-03-15	44.700	45.050	44.150	44.200	38.766	10,580,913
2023-03-14	44.950	44.950	44.500	44.500	39.029	9,094,136
2023-03-13	45.000	45.700	44.300	45.150	39.599	14,284,342
2023-03-10	46.400	46.400	45.200	45.250	39.687	16,292,683
2023-03-09	47.200	47.250	46.500	46.500	40.783	5,436,826
2023-03-08	46.700	47.100	46.500	47.000	41.222	6,995,687
2023-03-07	46.100	47.350	46.000	46.900	41.134	13,235,684
2023-03-06	46.450	46.450	45.900	46.100	40.433	11,549,003
2023-03-03	46.700	47.000	46.600	46.750	41.003	6,407,481
2023-03-02	46.000	46.450	45.900	46.450	40.740	4,601,291
2023-03-01	45.500	46.100	44.850	46.000	40.345	7,895,462
2023-02-24	46.100	46.100	45.500	45.600	39.994	7,091,300
2023-02-23	45.800	46.050	45.600	45.900	40.257	6,662,230
2023-02-22	45.800	45.950	45.400	45.950	40.301	7,176,068
2023-02-21	46.800	46.900	46.100	46.200	40.520	7,137,349
2023-02-20	46.800	46.850	46.550	46.650	40.915	4,885,680
2023-02-17	46.700	46.700	46.200	46.600	40.871	6,033,039
2023-02-16	46.000	46.450	45.900	46.400	40.696	9,385,376
2023-02-15	45.800	46.100	45.550	45.800	40.169	4,972,241
2023-02-14	45.750	46.000	45.500	45.850	40.213	4,133,427
2023-02-13	45.500	45.600	45.300	45.400	39.819	4,668,141
2023-02-10	45.700	45.800	45.250	45.700	40.082	6,543,644
2023-02-09	46.400	46.450	45.700	45.700	40.082	6,414,130
2023-02-08	46.000	46.400	45.850	46.300	40.608	7,399,532

← NewerPage 15 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.