Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	88.300	91.000	87.500	90.200	89.304	37,977,083
2025-10-21	88.000	92.700	87.800	88.700	87.819	72,996,563
2025-10-20	86.700	88.000	85.600	86.600	85.740	19,891,602
2025-10-17	88.000	90.500	85.400	85.900	85.047	39,183,832
2025-10-16	86.500	89.400	86.200	88.800	87.918	53,236,074
2025-10-15	85.400	86.800	83.100	86.200	85.344	33,253,464
2025-10-14	89.200	90.500	83.700	84.000	83.166	56,497,649
2025-10-13	83.200	90.000	83.100	88.100	87.225	72,539,395
2025-10-09	85.000	88.500	84.100	87.000	86.136	83,839,001
2025-10-08	81.200	85.000	80.000	84.000	83.166	74,711,885
2025-10-07	78.000	82.000	77.600	80.900	80.097	58,866,755
2025-10-03	73.400	77.700	73.400	75.900	75.146	30,520,543
2025-10-02	73.200	73.400	72.100	72.700	71.978	7,595,357
2025-10-01	73.600	73.700	72.000	72.700	71.978	8,478,661
2025-09-30	72.700	73.500	72.200	73.400	72.671	9,078,612
2025-09-29	71.700	71.700	71.700	71.700	70.988	0
2025-09-26	74.600	74.900	71.700	71.700	70.988	16,965,120
2025-09-25	74.700	75.600	74.200	74.200	73.463	14,297,800
2025-09-24	77.200	77.300	74.600	75.600	74.849	19,176,240
2025-09-23	79.600	80.200	77.000	77.000	76.236	22,591,669
2025-09-22	77.000	81.500	77.000	78.700	77.919	37,640,398
2025-09-19	76.400	77.200	75.600	76.300	75.542	14,115,499
2025-09-18	75.400	76.000	73.900	76.000	75.245	15,716,835
2025-09-17	77.300	77.300	75.000	75.100	74.354	16,342,527
2025-09-16	76.000	77.200	75.300	77.100	76.335	13,561,989
2025-09-15	77.800	77.800	75.000	75.500	74.750	21,062,360
2025-09-12	77.800	78.200	77.100	77.300	76.533	14,079,973
2025-09-11	77.800	78.500	76.100	76.700	75.938	28,980,987
2025-09-10	78.100	78.400	77.100	77.200	76.434	30,724,851
2025-09-09	76.100	79.000	75.200	77.600	76.830	42,294,980
2025-09-08	76.600	76.700	74.800	75.400	74.651	17,535,777
2025-09-05	76.800	77.200	75.300	75.800	75.047	18,250,962
2025-09-04	77.500	78.200	75.500	75.600	74.849	30,361,321
2025-09-03	75.600	78.200	75.400	75.900	75.146	32,230,545
2025-09-02	76.800	76.900	73.500	74.500	73.760	26,613,953
2025-09-01	81.000	81.200	74.600	75.800	75.047	51,474,273
2025-08-29	80.000	81.500	78.300	81.100	80.295	43,050,023
2025-08-28	78.300	82.500	77.600	79.300	78.513	56,317,606
2025-08-27	78.100	79.000	77.200	78.300	77.523	41,196,542
2025-08-26	76.000	76.900	75.600	76.400	75.641	20,446,562
2025-08-25	76.500	78.200	76.000	76.200	75.443	50,523,421
2025-08-22	76.500	76.500	73.900	74.200	73.463	30,517,603
2025-08-21	73.800	76.200	73.800	75.200	74.453	41,032,586
2025-08-20	75.100	75.900	72.800	73.200	72.473	41,980,576
2025-08-19	76.800	77.400	74.400	75.100	74.354	39,913,255
2025-08-18	76.400	76.500	74.800	76.000	75.245	40,810,689
2025-08-15	78.000	78.000	74.700	76.200	75.443	66,376,548
2025-08-14	73.400	78.200	73.000	77.700	76.929	137,743,769
2025-08-13	70.200	73.500	69.300	71.100	70.394	62,633,033
2025-08-12	69.300	69.600	68.400	69.200	68.513	26,771,904
2025-08-11	67.500	69.200	66.700	69.000	68.315	33,206,343
2025-08-08	64.900	68.000	64.600	66.300	65.642	38,864,844
2025-08-07	65.500	66.500	63.500	64.100	63.464	18,525,937
2025-08-06	65.300	65.700	64.400	64.500	63.860	11,480,862
2025-08-05	66.000	66.800	65.200	65.400	64.751	10,631,494
2025-08-04	64.800	65.400	63.900	65.200	64.553	5,659,525
2025-08-01	65.700	65.700	65.700	65.700	65.048	0
2025-07-31	66.000	66.400	65.400	65.700	65.048	11,131,349
2025-07-30	66.100	66.600	65.400	65.800	65.147	17,292,164
2025-07-29	64.500	68.600	64.400	66.400	65.741	45,804,039

← NewerPage 5 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.