Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	50.700	51.200	50.000	50.700	44.467	24,132,224
2022-08-08	49.150	50.800	49.000	50.700	44.467	41,270,212
2022-08-05	49.050	50.600	48.400	49.150	43.108	48,375,098
2022-08-04	48.450	49.500	47.550	48.550	42.581	25,480,954
2022-08-03	47.600	48.550	46.700	48.450	42.494	18,664,805
2022-08-02	47.950	48.250	47.500	47.550	41.704	8,904,700
2022-08-01	48.950	49.050	48.450	48.500	42.537	8,560,210
2022-07-29	48.200	48.800	48.050	48.700	42.713	12,322,423
2022-07-28	48.500	48.700	47.550	47.650	41.792	9,247,658
2022-07-27	48.000	48.200	47.250	48.100	42.187	12,736,605
2022-07-26	48.500	48.900	47.700	47.950	42.055	11,418,033
2022-07-25	49.000	49.350	48.250	48.900	42.888	13,956,284
2022-07-22	49.000	49.600	48.600	49.100	43.064	14,855,984
2022-07-21	49.700	49.900	48.550	49.350	43.283	21,160,031
2022-07-20	50.500	51.100	49.400	49.700	43.590	32,357,048
2022-07-19	48.600	50.300	48.600	49.650	43.546	30,121,777
2022-07-18	49.500	49.700	48.400	48.800	42.801	26,354,444
2022-07-15	48.000	49.000	47.400	48.500	42.537	45,727,784
2022-07-14	44.000	47.500	43.550	47.000	41.222	37,239,174
2022-07-13	43.850	44.700	43.550	44.150	38.722	10,677,138
2022-07-12	43.450	43.600	42.500	42.550	37.319	8,619,215
2022-07-11	44.200	44.750	43.650	43.900	38.503	9,896,966
2022-07-08	44.300	44.700	43.800	44.200	38.766	18,536,573
2022-07-07	42.950	44.150	41.300	43.800	38.415	30,109,443
2022-07-06	43.400	43.750	41.950	41.950	36.793	27,842,735
2022-07-05	42.050	42.400	41.050	41.750	36.617	12,343,193
2022-07-04	41.450	42.200	40.700	41.100	36.047	10,505,619
2022-07-01	43.400	43.550	40.900	41.000	35.960	15,713,325
2022-06-30	44.500	44.550	42.900	43.400	38.064	13,896,473
2022-06-29	44.400	44.600	43.700	44.550	39.073	13,514,725
2022-06-28	46.300	46.450	44.700	45.000	39.468	11,904,690
2022-06-27	46.750	47.100	46.300	46.500	40.783	11,750,732
2022-06-24	45.550	47.100	45.550	46.200	40.520	21,453,157
2022-06-23	44.950	45.900	44.350	45.250	39.687	19,622,526
2022-06-22	46.100	46.150	43.700	44.600	39.117	23,067,760
2022-06-21	45.200	46.200	45.100	46.200	40.520	12,819,058
2022-06-20	46.300	46.350	44.450	44.450	38.985	11,477,711
2022-06-17	47.300	47.800	44.700	45.900	40.257	25,093,875
2022-06-16	49.100	49.300	47.250	47.600	41.748	24,011,752
2022-06-15	48.150	49.400	48.050	48.250	42.318	26,461,564
2022-06-14	47.300	48.250	47.100	48.150	42.231	19,113,671
2022-06-13	46.850	47.650	46.700	47.350	41.529	9,761,601
2022-06-10	47.900	48.450	47.300	47.900	42.011	17,028,286
2022-06-09	49.050	49.050	47.700	47.900	42.011	21,008,545
2022-06-08	50.000	50.800	48.800	49.100	43.064	39,256,678
2022-06-07	48.700	50.200	48.400	49.650	43.546	47,453,959
2022-06-06	48.550	49.000	48.000	48.150	42.231	14,627,843
2022-06-02	48.300	49.650	47.900	48.550	42.581	26,454,120
2022-06-01	47.500	48.900	47.250	48.400	42.450	22,642,932
2022-05-31	47.600	47.950	47.150	47.400	41.573	9,481,080
2022-05-30	47.600	48.650	47.350	47.500	41.660	13,591,978
2022-05-27	48.550	48.700	46.800	47.300	41.485	20,958,997
2022-05-26	48.800	49.300	47.800	48.000	42.099	14,936,217
2022-05-25	48.250	49.100	48.100	48.600	42.625	19,553,211
2022-05-24	48.500	49.750	47.350	47.950	42.055	33,082,529
2022-05-23	49.200	49.500	48.050	48.050	42.143	18,321,886
2022-05-20	49.200	49.850	48.250	48.800	42.801	35,080,145
2022-05-19	46.600	49.000	46.400	49.000	42.976	43,915,433
2022-05-18	48.000	48.400	47.450	48.050	42.143	35,592,324
2022-05-17	45.300	47.800	45.300	47.350	41.529	43,903,406

← NewerPage 18 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.