Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	56.500	57.400	56.100	56.800	54.005	9,079,811
2025-04-30	56.500	56.800	55.800	56.000	53.245	10,866,298
2025-04-29	55.200	57.000	55.100	56.900	54.100	10,474,415
2025-04-28	54.900	55.200	54.100	54.700	52.009	7,570,311
2025-04-25	54.800	55.100	54.100	54.300	51.628	6,256,450
2025-04-24	54.500	54.600	53.200	53.200	50.582	8,652,332
2025-04-23	52.800	54.500	52.800	53.900	51.248	10,514,395
2025-04-22	51.100	52.600	50.800	51.400	48.871	8,631,812
2025-04-21	52.800	53.300	51.600	51.600	49.061	6,553,772
2025-04-18	53.600	54.000	52.400	52.700	50.107	7,519,507
2025-04-17	53.000	54.100	52.600	53.200	50.582	9,183,499
2025-04-16	54.700	55.300	53.400	53.400	50.773	9,862,591
2025-04-15	54.300	56.300	53.900	54.700	52.009	20,589,192
2025-04-14	51.500	53.600	51.100	53.300	50.677	20,837,907
2025-04-11	44.350	49.100	44.300	48.750	46.351	16,040,498
2025-04-10	48.550	48.550	47.000	48.550	46.161	16,569,580
2025-04-09	44.150	44.950	44.150	44.150	41.978	9,262,197
2025-04-08	49.050	49.050	49.050	49.050	46.637	4,929,123
2025-04-07	54.500	54.500	54.500	54.500	51.818	698,001
2025-04-02	59.400	60.700	58.600	60.500	57.523	7,089,081
2025-04-01	57.300	59.700	57.100	59.400	56.477	8,858,410
2025-03-31	59.200	59.500	56.200	56.600	53.815	15,563,318
2025-03-28	64.400	64.400	60.900	61.500	58.474	11,640,784
2025-03-27	64.600	64.600	63.600	64.400	61.231	5,200,406
2025-03-26	64.800	65.200	64.400	64.900	61.707	2,970,550
2025-03-25	65.600	66.100	64.400	64.400	61.231	3,868,431
2025-03-24	65.600	65.800	65.100	65.100	61.897	3,029,296
2025-03-21	65.100	65.600	64.600	65.200	61.992	6,195,992
2025-03-20	64.900	65.300	64.600	65.000	61.802	4,107,152
2025-03-19	65.300	66.000	64.300	64.400	61.231	5,312,145
2025-03-18	65.800	66.200	64.900	65.400	62.182	6,951,737
2025-03-17	66.000	66.700	64.900	65.100	61.897	7,234,466
2025-03-14	65.800	65.800	64.800	65.500	62.277	3,576,694
2025-03-13	66.400	67.200	65.000	65.000	61.802	6,612,898
2025-03-12	65.700	66.300	65.100	65.700	62.467	6,123,816
2025-03-11	64.800	65.400	63.200	65.400	62.182	7,489,653
2025-03-10	66.700	67.200	65.900	66.000	62.753	3,808,603
2025-03-07	65.800	67.100	65.500	66.200	62.943	5,373,310
2025-03-06	67.300	67.400	66.200	66.200	62.943	5,530,622
2025-03-05	65.600	66.600	65.400	66.600	63.323	4,463,616
2025-03-04	64.200	65.700	63.600	65.600	62.372	5,148,562
2025-03-03	67.400	67.500	65.000	65.300	62.087	15,752,235
2025-02-27	69.500	69.700	68.100	68.200	64.844	7,811,559
2025-02-26	67.500	69.200	67.400	69.100	65.700	8,108,919
2025-02-25	69.100	69.400	67.500	67.600	64.274	13,062,228
2025-02-24	69.300	70.100	69.100	69.700	66.270	7,264,932
2025-02-21	69.000	69.900	68.300	69.900	66.461	6,254,237
2025-02-20	69.200	69.300	68.500	68.800	65.415	5,667,258
2025-02-19	69.500	70.000	68.800	68.800	65.415	6,310,435
2025-02-18	68.700	71.200	68.600	69.400	65.985	17,346,646
2025-02-17	68.000	69.800	67.800	68.600	65.225	10,633,246
2025-02-14	67.400	67.800	66.800	67.400	64.084	4,407,483
2025-02-13	67.200	67.800	66.700	67.200	63.893	7,748,912
2025-02-12	67.900	68.700	66.700	66.700	63.418	8,866,941
2025-02-11	68.600	69.300	67.600	67.800	64.464	8,312,913
2025-02-10	69.500	69.600	68.200	68.500	65.130	5,067,177
2025-02-07	68.900	69.900	68.400	69.900	66.461	6,558,175
2025-02-06	68.600	69.200	68.100	68.900	65.510	6,140,606
2025-02-05	67.500	69.500	67.400	68.900	65.510	7,390,050
2025-02-04	67.200	67.500	66.600	67.100	63.798	4,344,696

← NewerPage 7 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.