Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	143.50	149.50	141.00	143.50	142.08	78,099,411
2026-01-16	143.00	144.50	139.00	142.00	140.59	70,949,381
2026-01-15	133.50	144.50	133.00	141.00	139.60	126,349,890
2026-01-14	136.00	136.50	130.00	132.50	131.18	87,295,044
2026-01-13	132.00	138.00	129.00	135.00	133.66	193,804,951
2026-01-12	119.50	127.00	117.00	127.00	125.74	103,336,166
2026-01-09	107.00	115.50	106.50	115.50	114.35	103,907,489
2026-01-08	111.00	112.50	104.00	105.00	103.96	58,905,393
2026-01-07	103.50	112.50	99.500	110.50	109.40	140,760,758
2026-01-06	96.200	103.50	96.200	103.50	102.47	83,402,166
2026-01-05	95.600	96.200	93.100	94.300	93.364	31,569,479
2026-01-02	93.900	95.000	91.500	94.600	93.661	27,716,216
2025-12-31	98.000	98.300	92.000	93.100	92.176	47,452,508
2025-12-30	96.500	98.500	95.000	98.000	97.027	31,140,890
2025-12-29	99.700	100.50	96.100	96.600	95.641	42,578,983
2025-12-26	100.50	102.50	97.800	98.800	97.819	42,351,267
2025-12-24	102.50	103.50	98.600	99.000	98.017	51,139,158
2025-12-23	98.400	104.50	97.700	101.50	100.49	109,192,666
2025-12-22	89.500	96.500	89.500	96.500	95.542	76,576,289
2025-12-19	93.000	93.300	87.100	87.800	86.928	73,764,566
2025-12-18	96.000	98.100	90.200	91.400	90.493	129,228,991
2025-12-17	87.900	94.900	87.100	94.900	93.958	86,772,228
2025-12-16	89.000	92.400	85.500	86.300	85.443	103,369,663
2025-12-15	85.000	91.400	83.800	91.000	90.097	56,310,367
2025-12-12	84.000	85.400	83.400	85.400	84.552	12,410,621
2025-12-11	84.000	84.900	82.800	83.000	82.176	5,371,877
2025-12-10	85.600	85.600	83.200	83.400	82.572	7,834,411
2025-12-09	84.800	86.700	84.400	84.500	83.661	14,975,868
2025-12-08	83.300	84.900	82.300	84.300	83.463	9,706,896
2025-12-05	83.800	84.400	83.000	84.000	83.166	5,229,988
2025-12-04	84.700	85.000	83.700	83.900	83.067	5,581,068
2025-12-03	85.900	86.100	84.400	84.600	83.760	9,432,740
2025-12-02	82.800	88.000	82.800	85.200	84.354	27,120,906
2025-12-01	83.600	83.700	81.900	82.700	81.879	11,895,101
2025-11-28	85.600	85.600	83.000	83.300	82.473	10,980,475
2025-11-27	83.600	85.800	83.200	85.300	84.453	15,722,501
2025-11-26	80.500	82.300	80.100	82.200	81.384	9,206,825
2025-11-25	78.400	79.400	78.400	79.300	78.513	5,401,287
2025-11-24	77.500	77.500	76.400	77.000	76.236	4,278,955
2025-11-21	77.500	78.000	76.100	76.400	75.641	6,308,792
2025-11-20	79.200	80.500	78.800	79.700	78.909	7,494,245
2025-11-19	78.200	78.400	76.800	77.300	76.533	9,215,861
2025-11-18	80.500	80.900	77.900	78.000	77.226	12,783,393
2025-11-17	82.800	83.400	81.000	81.000	80.196	7,275,322
2025-11-14	84.000	84.300	81.800	81.900	81.087	12,546,562
2025-11-13	84.000	85.800	83.300	85.400	84.552	11,802,092
2025-11-12	85.900	86.800	83.600	83.900	83.067	16,296,168
2025-11-11	84.000	85.900	83.400	84.500	83.661	14,231,578
2025-11-10	82.700	84.200	81.400	83.500	82.671	17,482,506
2025-11-07	86.800	89.800	82.600	82.700	81.879	52,557,855
2025-11-06	84.900	84.900	82.300	83.400	82.572	17,687,906
2025-11-05	82.500	84.500	81.500	84.400	83.562	19,140,132
2025-11-04	87.700	88.000	85.200	85.200	84.354	12,245,521
2025-11-03	87.800	88.300	86.700	87.400	86.532	10,105,884
2025-10-31	87.100	89.200	86.300	87.300	86.433	19,707,739
2025-10-30	87.600	87.600	85.300	87.000	86.136	11,293,588
2025-10-29	87.000	88.400	86.400	86.600	85.740	18,012,625
2025-10-28	88.700	88.700	84.900	86.100	85.245	29,701,863
2025-10-27	90.000	90.700	87.500	88.300	87.423	29,602,985
2025-10-23	90.600	90.600	87.800	88.700	87.819	23,664,840

← NewerPage 4 of 21 · 1,219 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.