Compeq Manufacturing Co Ltd historical data
| 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 |
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.