Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	62.800	63.400	62.100	63.100	62.474	6,542,272
2025-07-25	63.000	63.300	62.500	62.500	61.879	5,218,043
2025-07-24	63.000	63.300	62.300	62.500	61.879	5,542,253
2025-07-23	62.000	63.200	61.700	62.500	61.879	10,841,635
2025-07-22	63.700	63.900	61.400	62.000	61.384	11,593,683
2025-07-21	62.500	63.800	62.500	63.000	62.375	11,980,100
2025-07-18	62.600	63.000	62.100	62.400	61.780	6,924,750
2025-07-17	62.300	63.000	62.000	62.100	61.483	7,774,992
2025-07-16	61.600	63.500	61.500	62.300	61.681	13,366,357
2025-07-15	61.800	61.900	60.800	61.300	60.691	9,550,950
2025-07-14	60.900	61.800	60.000	61.000	60.394	7,247,716
2025-07-11	59.800	61.000	59.800	60.600	59.998	5,453,435
2025-07-10	60.100	60.400	59.700	59.900	59.305	4,106,404
2025-07-09	59.100	60.400	59.100	60.100	59.503	6,350,593
2025-07-08	58.600	59.700	58.300	59.500	58.909	5,370,017
2025-07-07	58.800	60.300	58.500	59.000	58.414	7,369,302
2025-07-04	60.000	60.500	58.700	58.800	58.216	9,031,100
2025-07-03	58.900	61.200	58.800	59.400	58.810	16,297,049
2025-07-02	58.400	58.600	57.500	58.500	57.919	5,721,752
2025-07-01	58.500	58.800	57.800	58.100	57.523	7,139,518
2025-06-30	57.800	58.500	57.600	57.900	57.325	6,559,388
2025-06-27	57.800	57.800	57.000	57.400	56.830	5,686,882
2025-06-26	57.100	57.300	56.800	57.000	56.434	3,434,680
2025-06-25	57.500	57.900	56.400	56.700	56.137	6,068,981
2025-06-24	55.700	57.400	55.700	57.000	56.434	7,168,538
2025-06-23	53.100	55.100	52.900	55.000	54.454	5,846,468
2025-06-20	57.100	57.400	54.100	54.100	53.563	15,132,875
2025-06-19	58.100	58.400	57.300	57.400	56.830	2,742,300
2025-06-18	57.400	58.700	57.400	58.100	57.523	3,062,205
2025-06-17	58.300	58.700	57.300	57.300	56.731	3,598,565
2025-06-16	57.600	58.200	57.000	58.000	57.424	2,443,750
2025-06-13	58.700	58.700	57.900	57.900	57.325	5,457,240
2025-06-12	59.700	60.100	59.100	59.200	58.612	4,277,330
2025-06-11	59.100	60.500	58.700	59.400	58.810	13,425,281
2025-06-10	59.000	59.000	58.000	58.500	57.919	8,575,774
2025-06-09	59.500	59.500	57.700	58.000	57.424	6,753,419
2025-06-06	60.800	60.800	58.800	58.800	58.216	7,390,137
2025-06-05	60.700	60.800	59.600	60.300	59.701	9,552,365
2025-06-04	59.000	61.300	59.000	60.800	60.196	14,177,610
2025-06-03	57.700	59.200	57.500	58.200	57.622	11,791,788
2025-06-02	60.800	61.600	60.300	60.500	57.523	11,403,772
2025-05-29	61.900	62.100	60.700	61.300	58.284	7,495,605
2025-05-28	61.800	62.300	61.100	61.300	58.284	6,483,100
2025-05-27	61.800	62.300	61.200	61.400	58.379	5,055,776
2025-05-26	61.600	62.300	61.300	61.600	58.569	4,036,532
2025-05-23	61.200	62.000	60.900	61.500	58.474	5,985,342
2025-05-22	62.300	62.300	60.700	61.000	57.999	11,152,033
2025-05-21	62.200	63.200	61.700	62.600	59.520	7,349,649
2025-05-20	62.700	63.100	62.300	62.500	59.425	6,679,296
2025-05-19	64.000	64.500	61.900	61.900	58.854	7,197,385
2025-05-16	64.200	64.900	64.000	64.000	60.851	4,687,005
2025-05-15	64.200	64.400	63.700	64.200	61.041	6,445,476
2025-05-14	63.900	64.500	63.400	64.400	61.231	8,538,728
2025-05-13	63.700	64.700	62.300	62.900	59.805	12,659,884
2025-05-12	61.600	63.200	61.600	62.300	59.235	10,875,371
2025-05-09	62.200	62.800	60.800	61.100	58.094	13,618,955
2025-05-08	59.100	63.300	59.100	61.100	58.094	16,733,893
2025-05-07	59.300	60.500	58.500	58.600	55.717	12,077,951
2025-05-06	56.500	60.400	56.500	60.100	57.143	16,010,915
2025-05-05	57.500	58.200	55.600	57.800	54.956	16,685,629

← NewerPage 6 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.