Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	46.350	46.400	45.600	45.700	40.082	10,749,364
2023-02-06	46.400	46.500	45.800	46.300	40.608	13,977,169
2023-02-03	46.900	47.100	46.700	46.750	41.003	11,365,605
2023-02-02	46.700	47.100	46.100	46.750	41.003	17,732,594
2023-02-01	45.750	46.750	45.700	46.550	40.827	15,396,728
2023-01-31	45.100	45.850	44.950	45.550	39.950	14,009,016
2023-01-30	44.800	45.250	44.400	45.100	39.555	18,358,578
2023-01-17	43.950	44.250	43.900	44.250	38.810	5,624,575
2023-01-16	43.500	44.050	43.100	44.000	38.591	7,198,030
2023-01-13	44.250	44.300	43.450	43.500	38.152	11,839,743
2023-01-12	44.000	44.250	43.700	44.100	38.678	12,315,245
2023-01-11	44.650	44.850	43.800	44.000	38.591	19,071,000
2023-01-10	45.000	45.000	44.250	44.700	39.205	14,057,662
2023-01-09	44.750	45.100	44.300	45.100	39.555	15,347,280
2023-01-06	44.250	44.500	43.700	44.300	38.854	10,761,102
2023-01-05	45.400	45.600	44.600	44.700	39.205	12,934,389
2023-01-04	45.750	45.750	45.200	45.350	39.775	6,531,686
2023-01-03	44.500	45.700	44.500	45.550	39.950	5,319,413
2022-12-30	45.400	45.600	44.500	44.500	39.029	5,023,999
2022-12-29	44.300	45.150	44.000	45.000	39.468	4,881,148
2022-12-28	46.200	46.200	44.800	44.800	39.292	9,564,722
2022-12-27	46.450	46.800	46.300	46.400	40.696	3,488,009
2022-12-26	46.200	46.300	45.900	46.100	40.433	2,775,041
2022-12-23	45.900	46.050	45.250	45.950	40.301	9,552,621
2022-12-22	47.150	47.300	46.250	46.450	40.740	9,666,036
2022-12-21	47.050	47.150	46.500	46.650	40.915	6,688,957
2022-12-20	47.800	48.150	46.550	46.600	40.871	12,611,627
2022-12-19	48.550	48.800	47.900	47.950	42.055	7,236,327
2022-12-16	48.050	49.000	47.800	48.900	42.888	12,745,102
2022-12-15	47.800	48.500	47.700	48.500	42.537	5,372,814
2022-12-14	48.050	48.050	47.600	47.800	41.924	6,984,754
2022-12-13	48.550	48.550	47.700	47.750	41.880	7,090,619
2022-12-12	48.500	48.550	47.700	48.050	42.143	13,295,320
2022-12-09	50.200	50.300	48.650	48.800	42.801	18,595,133
2022-12-08	49.100	49.850	48.900	49.400	43.327	9,947,830
2022-12-07	51.000	51.700	49.100	49.100	43.064	24,880,929
2022-12-06	50.800	51.800	50.400	51.100	44.818	17,763,194
2022-12-05	51.500	51.700	50.800	51.300	44.993	13,211,390
2022-12-02	50.000	51.400	49.900	51.100	44.818	21,526,985
2022-12-01	50.200	50.600	49.900	50.100	43.941	20,677,638
2022-11-30	48.600	49.950	48.550	49.550	43.458	15,885,437
2022-11-29	48.500	48.800	48.200	48.450	42.494	8,219,249
2022-11-28	47.800	48.850	47.350	48.500	42.537	8,601,418
2022-11-25	48.300	48.450	48.050	48.050	42.143	8,556,017
2022-11-24	48.550	48.650	48.100	48.350	42.406	7,891,043
2022-11-23	48.200	48.300	47.950	48.050	42.143	5,292,610
2022-11-22	48.200	48.350	47.500	47.800	41.924	8,558,010
2022-11-21	48.600	48.700	47.950	48.200	42.274	6,744,041
2022-11-18	49.450	49.650	48.250	48.400	42.450	19,185,024
2022-11-17	48.200	49.150	47.900	49.000	42.976	26,382,174
2022-11-16	48.000	48.300	46.850	48.150	42.231	22,531,873
2022-11-15	47.650	48.150	47.300	48.000	42.099	18,557,207
2022-11-14	48.100	48.150	47.100	47.400	41.573	19,768,056
2022-11-11	48.200	48.800	47.600	47.950	42.055	44,323,687
2022-11-10	45.700	46.850	45.500	46.200	40.520	14,912,819
2022-11-09	45.750	46.500	45.700	46.050	40.389	17,257,355
2022-11-08	45.400	46.400	45.000	45.100	39.555	21,359,333
2022-11-07	46.250	46.300	44.500	44.800	39.292	24,656,317
2022-11-04	45.850	46.100	45.100	46.000	40.345	11,014,984
2022-11-03	44.250	46.150	44.250	46.150	40.476	12,525,073

← NewerPage 16 of 21 · 1,216 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.