Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	44.200	45.950	44.200	45.450	38.403	34,843,396
2022-02-14	43.900	44.300	43.400	44.000	37.177	10,510,651
2022-02-11	44.500	44.800	44.100	44.500	37.600	7,159,234
2022-02-10	44.600	44.900	43.850	44.600	37.684	8,833,937
2022-02-09	44.400	45.200	44.200	44.600	37.684	17,232,498
2022-02-08	43.250	44.150	43.250	44.000	37.177	7,413,997
2022-02-07	42.350	43.250	42.300	43.250	36.544	6,343,052
2022-01-26	42.100	42.300	41.450	42.000	35.488	6,186,507
2022-01-25	43.150	43.150	42.050	42.100	35.572	8,781,451
2022-01-24	43.050	43.500	42.500	43.400	36.670	7,446,232
2022-01-21	44.300	44.300	43.550	43.600	36.839	9,567,390
2022-01-20	44.300	44.600	43.950	44.450	37.558	12,024,081
2022-01-19	43.350	44.250	43.300	44.200	37.346	16,296,447
2022-01-18	43.700	44.500	43.550	43.700	36.924	12,711,702
2022-01-17	42.400	44.100	42.200	43.850	37.051	18,014,261
2022-01-14	42.000	42.250	40.900	42.200	35.657	9,669,460
2022-01-13	42.500	42.750	41.900	42.050	35.530	6,571,642
2022-01-12	42.450	42.650	41.800	42.500	35.910	7,055,612
2022-01-11	42.450	42.450	41.600	42.350	35.783	8,611,155
2022-01-10	41.800	42.400	41.450	42.200	35.657	4,763,910
2022-01-07	43.350	43.350	41.850	42.100	35.572	12,081,955
2022-01-06	42.950	43.450	42.700	43.100	36.417	10,579,173
2022-01-05	44.500	45.150	42.700	42.950	36.290	30,653,985
2022-01-04	43.800	44.450	43.650	44.400	37.515	11,047,932
2022-01-03	43.900	44.000	43.550	43.800	37.008	4,420,389
2021-12-30	43.550	43.850	43.250	43.750	36.966	7,145,833
2021-12-29	44.250	44.250	43.400	43.650	36.882	10,497,015
2021-12-28	44.350	44.400	43.900	44.000	37.177	8,255,957
2021-12-27	44.250	44.350	43.900	44.100	37.262	9,018,279
2021-12-24	44.250	44.400	43.550	43.900	37.093	12,535,589
2021-12-23	43.950	44.250	43.650	44.050	37.220	16,004,539
2021-12-22	43.500	43.700	43.050	43.550	36.797	12,655,355
2021-12-21	43.400	43.400	42.800	43.150	36.459	6,109,997
2021-12-20	43.000	43.300	42.300	43.000	36.332	6,483,032
2021-12-17	42.850	43.500	42.500	42.650	36.037	9,561,016
2021-12-16	42.550	43.300	42.500	43.100	36.417	14,999,653
2021-12-15	42.650	42.850	41.850	42.100	35.572	10,382,104
2021-12-14	41.700	42.750	41.650	42.550	35.952	14,618,941
2021-12-13	42.000	42.200	41.700	41.700	35.234	3,943,915
2021-12-10	42.200	42.200	41.600	41.700	35.234	5,482,835
2021-12-09	42.900	43.400	42.350	42.450	35.868	11,328,510
2021-12-08	42.800	43.000	42.350	42.500	35.910	10,024,306
2021-12-07	43.700	43.700	42.300	42.500	35.910	25,840,675
2021-12-06	41.500	42.950	41.350	42.900	36.248	18,842,763
2021-12-03	40.700	41.450	40.650	41.200	34.812	6,109,057
2021-12-02	41.200	41.550	40.500	40.550	34.262	7,837,862
2021-12-01	41.800	41.800	40.900	41.200	34.812	12,237,276
2021-11-30	41.900	42.300	41.500	41.600	35.150	11,817,835
2021-11-29	40.000	41.250	39.800	41.050	34.685	11,217,227
2021-11-26	42.000	42.050	40.750	41.000	34.643	10,076,953
2021-11-25	42.500	42.800	42.000	42.000	35.488	8,382,000
2021-11-24	42.100	42.350	41.600	42.300	35.741	8,319,544
2021-11-23	43.400	43.400	42.000	42.000	35.488	16,743,424
2021-11-22	43.800	43.950	43.250	43.300	36.586	15,254,428
2021-11-19	45.500	45.700	42.850	43.000	36.332	71,233,277
2021-11-18	41.600	44.500	41.350	43.800	37.008	47,548,339
2021-11-17	41.700	42.100	41.300	41.500	35.065	7,730,484
2021-11-16	42.350	42.400	41.350	41.600	35.150	8,071,694
2021-11-15	41.600	42.300	41.550	42.100	35.572	12,057,399
2021-11-12	41.500	41.700	40.700	41.250	34.854	10,403,140

← NewerPage 20 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.