Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	44.250	46.150	44.250	46.150	40.476	12,525,073
2022-11-02	44.350	45.000	44.200	44.950	39.424	8,424,817
2022-11-01	43.600	44.400	43.400	44.400	38.942	8,897,651
2022-10-31	42.800	44.000	42.550	43.700	38.328	12,979,806
2022-10-28	42.500	43.000	42.000	42.100	36.924	8,579,133
2022-10-27	41.850	43.150	41.850	42.850	37.582	15,059,157
2022-10-26	43.350	43.350	41.300	41.350	36.267	16,637,090
2022-10-25	44.150	44.150	43.050	43.150	37.845	7,855,011
2022-10-24	44.100	45.000	43.800	43.800	38.415	10,714,422
2022-10-21	43.750	44.150	43.100	43.250	37.933	10,415,870
2022-10-20	43.800	44.100	42.600	43.500	38.152	15,143,500
2022-10-19	45.650	45.650	44.000	44.150	38.722	13,026,146
2022-10-18	45.450	45.500	44.700	45.350	39.775	9,232,513
2022-10-17	44.150	44.800	42.400	44.800	39.292	13,237,200
2022-10-14	44.900	45.500	44.600	44.800	39.292	12,451,230
2022-10-13	45.000	45.800	42.750	43.200	37.889	16,943,230
2022-10-12	43.850	45.200	43.300	45.000	39.468	17,664,258
2022-10-11	45.300	45.300	43.250	43.300	37.977	14,046,062
2022-10-07	46.550	47.400	46.200	46.350	40.652	14,852,390
2022-10-06	47.250	47.600	46.100	46.500	40.783	17,204,312
2022-10-05	46.400	47.150	45.850	46.550	40.827	12,891,328
2022-10-04	45.150	45.750	44.750	45.700	40.082	7,237,098
2022-10-03	44.650	45.200	44.200	44.250	38.810	6,064,102
2022-09-30	43.500	45.350	43.500	45.200	39.643	9,272,901
2022-09-29	45.000	45.450	44.300	44.400	38.942	10,882,038
2022-09-28	46.800	46.900	43.750	43.800	38.415	18,679,151
2022-09-27	45.900	46.900	45.550	46.750	41.003	12,420,713
2022-09-26	46.700	46.700	44.850	45.250	39.687	14,562,150
2022-09-23	47.300	48.300	46.900	47.300	41.485	11,641,892
2022-09-22	46.500	47.600	46.350	47.600	41.748	10,057,012
2022-09-21	48.500	48.500	46.750	46.900	41.134	18,484,565
2022-09-20	48.850	48.900	48.150	48.500	42.537	8,549,463
2022-09-19	48.700	49.050	48.200	48.450	42.494	10,560,235
2022-09-16	48.250	49.000	47.850	48.250	42.318	21,189,601
2022-09-15	49.250	49.550	48.500	48.600	42.625	18,238,076
2022-09-14	49.100	49.450	48.400	49.150	43.108	35,750,879
2022-09-13	52.000	52.100	50.400	50.500	44.292	14,583,617
2022-09-12	52.500	52.600	51.400	51.600	45.256	11,586,913
2022-09-08	51.200	51.700	50.800	51.400	45.081	13,588,598
2022-09-07	49.800	50.600	49.650	50.200	44.028	11,462,893
2022-09-06	52.500	53.200	49.800	50.300	44.116	36,200,354
2022-09-05	51.500	52.000	50.900	51.700	45.344	20,248,941
2022-09-02	51.300	51.400	50.400	50.500	44.292	9,660,670
2022-09-01	52.000	52.100	50.700	50.700	44.467	21,133,404
2022-08-31	53.000	53.800	52.100	52.700	46.221	23,787,625
2022-08-30	51.700	54.700	51.600	53.400	46.835	43,993,735
2022-08-29	51.100	52.200	49.000	51.700	45.344	38,797,496
2022-08-26	51.500	52.800	50.900	52.400	45.958	30,828,426
2022-08-25	51.300	51.500	50.700	50.900	44.642	11,776,739
2022-08-24	50.500	51.000	50.300	50.600	44.379	12,043,315
2022-08-23	49.800	50.600	49.700	50.000	43.853	9,182,226
2022-08-22	49.800	50.700	49.550	50.100	43.941	6,248,000
2022-08-19	49.550	50.500	49.500	50.300	44.116	16,414,565
2022-08-18	48.550	49.700	48.100	49.550	43.458	17,384,184
2022-08-17	52.000	52.000	48.750	48.800	42.801	49,279,659
2022-08-16	51.600	52.200	51.000	52.000	45.607	22,778,566
2022-08-15	51.800	51.800	50.700	51.000	44.730	13,242,449
2022-08-12	51.400	52.000	51.000	51.100	44.818	19,462,475
2022-08-11	51.900	52.300	50.700	50.900	44.642	20,118,730
2022-08-10	50.400	51.700	50.200	51.200	44.906	22,319,021

← NewerPage 17 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.