Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	45.250	46.400	44.750	45.400	39.819	39,720,167
2022-05-13	43.300	45.100	43.150	45.100	39.555	41,529,857
2022-05-12	41.600	42.300	41.000	41.000	35.960	10,143,740
2022-05-11	42.000	42.550	40.850	42.350	37.144	16,486,959
2022-05-10	40.700	42.300	40.650	42.300	37.100	18,243,212
2022-05-09	42.500	42.900	41.700	41.700	36.573	14,478,370
2022-05-06	43.550	44.000	42.800	43.100	37.801	29,098,203
2022-05-05	47.000	47.900	45.300	45.500	39.906	26,506,273
2022-05-04	46.400	46.650	45.900	46.250	40.564	6,010,752
2022-05-03	46.400	46.450	45.650	46.300	40.608	7,976,086
2022-04-29	46.000	47.300	45.700	45.850	40.213	21,707,850
2022-04-28	46.400	46.500	44.750	45.100	39.555	15,559,152
2022-04-27	45.100	46.000	44.700	45.900	40.257	20,236,801
2022-04-26	45.450	47.150	45.300	46.650	40.915	24,690,995
2022-04-25	46.500	46.500	44.550	44.550	39.073	20,180,695
2022-04-22	47.600	47.750	46.700	47.550	41.704	13,386,751
2022-04-21	47.550	48.350	47.150	48.000	42.099	16,521,662
2022-04-20	48.000	48.500	47.200	47.350	41.529	16,564,436
2022-04-19	47.350	48.800	47.350	47.550	41.704	26,097,601
2022-04-18	47.100	47.250	45.700	46.700	40.959	16,105,602
2022-04-15	47.550	47.700	46.600	47.050	41.266	19,683,977
2022-04-14	46.200	48.200	45.850	48.000	42.099	38,623,068
2022-04-13	45.100	46.300	44.650	46.150	40.476	25,138,233
2022-04-12	43.750	45.000	43.400	44.150	38.722	16,426,339
2022-04-11	46.500	46.600	43.850	44.350	38.898	25,628,854
2022-04-08	46.450	47.300	45.900	46.650	40.915	17,093,137
2022-04-07	47.850	48.200	45.850	45.900	40.257	31,182,339
2022-04-06	48.650	49.450	48.400	49.150	41.529	20,142,962
2022-04-01	48.200	48.850	47.850	48.450	40.937	18,771,570
2022-03-31	49.600	49.750	48.250	48.300	40.811	22,570,293
2022-03-30	50.100	50.500	48.850	49.500	41.825	45,248,808
2022-03-29	52.500	52.700	49.500	49.950	42.205	59,137,418
2022-03-28	53.000	53.500	51.400	52.800	44.613	50,301,511
2022-03-25	51.900	53.200	50.400	53.000	44.782	68,076,842
2022-03-24	49.050	51.300	48.900	51.000	43.092	54,949,429
2022-03-23	48.800	49.800	48.500	49.400	41.740	43,202,029
2022-03-22	46.750	48.750	46.400	48.350	40.853	36,363,772
2022-03-21	47.250	47.300	46.150	46.400	39.205	15,825,071
2022-03-18	45.000	46.800	44.600	46.600	39.374	22,929,669
2022-03-17	44.800	45.100	44.400	44.800	37.853	9,110,177
2022-03-16	44.150	44.350	43.350	43.500	36.755	7,777,969
2022-03-15	45.000	45.000	43.300	43.350	36.628	12,877,228
2022-03-14	44.450	45.750	44.400	45.000	38.022	19,576,371
2022-03-11	44.250	44.300	43.450	43.500	36.755	5,719,655
2022-03-10	44.450	44.850	43.850	44.100	37.262	9,833,986
2022-03-09	44.200	44.300	42.850	43.400	36.670	12,862,436
2022-03-08	43.500	44.850	43.250	43.350	36.628	14,142,517
2022-03-07	46.200	46.200	43.900	44.600	37.684	16,622,485
2022-03-04	46.450	47.150	46.200	46.500	39.290	10,057,669
2022-03-03	48.150	48.200	46.300	46.700	39.459	21,015,586
2022-03-02	48.050	48.150	47.250	47.800	40.388	9,656,793
2022-03-01	48.150	48.850	47.850	48.350	40.853	20,885,104
2022-02-25	47.550	48.450	47.050	47.850	40.430	23,643,613
2022-02-24	47.600	47.900	45.650	46.000	38.867	24,856,803
2022-02-23	48.950	49.000	47.500	47.900	40.473	22,022,379
2022-02-22	47.950	48.500	47.200	48.400	40.895	32,998,767
2022-02-21	48.600	49.000	47.600	47.950	40.515	28,437,930
2022-02-18	47.850	49.050	47.550	48.650	41.106	42,408,654
2022-02-17	47.050	49.450	47.000	47.900	40.473	91,273,973
2022-02-16	46.000	46.800	45.600	46.700	39.459	48,551,957

← NewerPage 19 of 21 · 1,221 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.