Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	202.50	212.00	200.00	210.00	210.00	20,466,338
2026-07-20	205.00	205.50	191.00	199.00	199.00	41,398,930
2026-07-17	219.50	222.00	212.00	212.00	212.00	33,012,292
2026-07-16	245.00	248.00	235.00	235.50	235.50	55,664,993
2026-07-15	236.00	248.00	234.00	248.00	248.00	59,372,262
2026-07-14	233.00	237.50	218.00	225.50	225.50	48,947,517
2026-07-13	228.00	245.00	225.00	235.00	235.00	63,169,954
2026-07-10	223.00	223.00	223.00	223.00	223.00	0
2026-07-09	232.00	237.00	222.50	223.00	223.00	33,627,285
2026-07-08	220.00	227.00	215.00	224.00	224.00	19,930,991
2026-07-07	236.00	236.00	217.50	218.00	218.00	28,404,059
2026-07-06	233.00	241.50	226.00	235.00	235.00	35,424,022
2026-07-03	225.00	233.50	222.00	229.50	229.50	31,266,464
2026-07-02	216.50	228.50	214.00	228.50	228.50	28,556,973
2026-07-01	237.50	237.50	220.00	220.00	220.00	25,680,005
2026-06-30	229.00	236.00	225.00	232.50	232.50	26,006,842
2026-06-29	222.50	228.00	218.00	221.00	221.00	25,417,286
2026-06-26	231.50	237.00	221.50	222.50	222.50	39,511,337
2026-06-25	244.00	244.00	233.00	233.00	233.00	27,913,989
2026-06-24	239.00	249.00	239.00	240.00	240.00	33,476,329
2026-06-23	260.00	260.50	242.50	243.00	243.00	38,395,718
2026-06-22	262.50	263.50	257.00	259.50	259.50	28,137,752
2026-06-18	264.47	265.96	257.51	258.01	258.01	39,654,027
2026-06-17	248.56	266.46	246.57	262.48	262.48	65,919,107
2026-06-16	263.00	267.50	248.50	249.00	249.00	66,310,096
2026-06-15	269.00	272.00	257.00	257.50	257.50	72,073,430
2026-06-12	291.00	291.50	263.00	263.00	263.00	131,670,474
2026-06-11	265.00	279.50	258.50	275.00	275.00	90,570,412
2026-06-10	270.00	281.50	258.50	259.00	259.00	84,528,818
2026-06-09	258.00	277.00	253.00	276.00	276.00	71,399,692
2026-06-08	233.50	257.50	233.50	252.00	252.00	47,190,939
2026-06-05	267.00	272.00	251.00	259.00	259.00	62,474,656
2026-06-04	266.00	272.00	258.00	265.50	265.50	37,750,836
2026-06-03	275.50	278.00	266.00	266.50	266.50	33,720,106
2026-06-02	284.00	289.00	268.50	270.50	270.50	44,553,457
2026-06-01	288.50	291.50	278.50	282.00	279.20	70,102,982
2026-05-29	271.00	284.50	265.50	284.50	281.68	81,706,135
2026-05-28	285.50	290.00	257.50	259.00	256.43	106,351,926
2026-05-27	289.50	291.00	277.00	282.00	279.20	74,511,567
2026-05-26	299.00	299.00	282.00	284.50	281.68	84,536,770
2026-05-25	296.00	305.50	287.00	298.50	295.54	97,986,921
2026-05-22	261.50	281.00	261.50	278.00	275.24	97,482,855
2026-05-21	263.50	267.50	256.00	258.00	255.44	68,403,936
2026-05-20	263.00	269.00	250.00	255.00	252.47	89,607,561
2026-05-19	263.00	279.00	252.00	256.00	253.46	142,812,289
2026-05-18	234.00	259.00	233.50	259.00	256.43	95,177,054
2026-05-15	251.50	251.50	234.00	235.50	233.16	45,654,952
2026-05-14	242.00	253.00	239.50	245.50	243.06	65,736,482
2026-05-13	253.50	258.50	237.00	237.00	234.65	91,164,517
2026-05-12	246.00	264.50	246.00	260.00	257.42	91,918,126
2026-05-11	248.00	254.50	242.00	242.00	239.60	79,476,919
2026-05-08	245.50	259.50	239.00	253.50	250.98	85,705,212
2026-05-07	248.00	253.00	237.00	249.50	247.02	63,874,074
2026-05-06	274.50	274.50	247.50	250.00	247.52	102,029,534
2026-05-05	272.00	285.00	270.00	274.50	271.77	124,594,840
2026-05-04	254.50	268.50	247.00	268.50	265.83	82,001,820
2026-04-30	231.50	251.50	227.50	244.50	242.07	76,982,809
2026-04-29	238.50	240.00	229.00	230.00	227.72	42,465,525
2026-04-28	236.00	242.00	230.00	239.50	237.12	87,674,974
2026-04-27	219.50	235.50	208.50	235.50	233.16	100,773,915

← NewerPage 2 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.