Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	67.200	68.000	65.900	66.200	62.943	14,134,236
2025-01-22	68.700	69.000	67.300	68.800	65.415	9,273,635
2025-01-21	68.900	69.200	67.600	68.200	64.844	8,027,432
2025-01-20	67.600	68.500	66.600	68.500	65.130	6,936,199
2025-01-17	66.500	67.200	65.600	67.200	63.893	6,265,342
2025-01-16	67.800	68.000	66.200	66.400	63.133	7,148,853
2025-01-15	68.400	68.500	65.800	66.200	62.943	7,700,849
2025-01-14	67.200	68.200	66.300	68.100	64.749	5,369,910
2025-01-13	68.000	68.300	65.100	66.900	63.608	14,793,213
2025-01-10	67.700	69.200	67.500	69.000	65.605	9,839,793
2025-01-09	70.500	70.700	67.200	67.700	64.369	16,085,420
2025-01-08	70.500	71.100	70.000	70.600	67.126	10,505,271
2025-01-07	70.400	71.800	69.800	70.500	67.031	18,132,326
2025-01-06	71.300	71.600	69.800	70.000	66.556	19,413,141
2025-01-03	69.900	72.300	68.900	71.000	67.507	29,781,736
2025-01-02	69.900	70.800	69.100	69.400	65.985	8,974,345
2024-12-31	69.700	70.200	69.000	70.100	66.651	9,290,996
2024-12-30	70.300	70.700	69.600	70.400	66.936	9,991,158
2024-12-27	70.800	73.200	70.300	70.500	67.031	30,101,868
2024-12-26	70.900	70.900	69.500	70.500	67.031	14,301,795
2024-12-25	69.300	70.500	69.200	70.300	66.841	12,218,244
2024-12-24	69.400	70.800	69.000	69.100	65.700	16,088,113
2024-12-23	69.900	70.200	68.700	69.100	65.700	16,669,312
2024-12-20	71.500	72.200	69.100	69.100	65.700	35,692,903
2024-12-19	69.300	71.800	69.100	71.200	67.697	38,211,554
2024-12-18	70.000	72.500	68.500	70.700	67.221	63,122,958
2024-12-17	67.900	70.300	67.000	70.200	66.746	50,715,657
2024-12-16	67.600	69.400	66.800	67.300	63.989	32,763,636
2024-12-13	68.600	68.700	66.700	66.800	63.513	37,077,660
2024-12-12	67.500	69.400	66.400	68.000	64.654	74,405,864
2024-12-11	63.900	67.200	63.600	65.900	62.657	58,106,428
2024-12-10	63.200	65.600	62.700	63.700	60.566	33,738,246
2024-12-09	62.700	63.000	62.200	62.400	59.330	7,763,518
2024-12-06	62.200	62.600	61.600	61.900	58.854	6,454,307
2024-12-05	62.800	63.800	61.900	62.000	58.949	10,867,802
2024-12-04	62.300	62.700	61.900	62.300	59.235	7,917,320
2024-12-03	61.800	62.700	61.500	61.900	58.854	7,260,243
2024-12-02	61.600	61.800	60.900	61.300	58.284	5,390,561
2024-11-29	59.900	61.000	59.500	60.900	57.903	6,722,630
2024-11-28	61.100	61.600	59.400	60.500	57.523	9,604,820
2024-11-27	63.000	63.000	61.100	61.100	58.094	7,090,652
2024-11-26	63.200	63.600	62.700	62.900	59.805	4,661,431
2024-11-25	63.600	64.100	63.000	63.400	60.280	6,408,243
2024-11-22	62.300	63.500	62.200	63.000	59.900	8,103,539
2024-11-21	61.200	62.500	60.800	61.500	58.474	7,282,116
2024-11-20	61.200	61.200	61.200	61.200	58.189	8,469,109
2024-11-19	62.800	62.800	61.800	62.600	59.520	3,640,574
2024-11-18	62.900	63.000	61.700	61.900	58.854	4,966,515
2024-11-15	62.400	63.100	62.100	62.900	59.805	6,684,087
2024-11-14	62.700	63.200	61.600	62.100	59.044	8,497,717
2024-11-13	62.600	63.500	62.400	62.800	59.710	6,464,807
2024-11-12	64.100	64.300	62.500	62.700	59.615	13,080,749
2024-11-11	66.000	66.000	64.000	64.700	61.517	13,230,381
2024-11-08	67.700	67.700	64.500	65.100	61.897	32,407,542
2024-11-07	63.200	67.800	63.100	67.800	64.464	36,980,624
2024-11-06	62.900	63.300	62.300	62.900	59.805	6,998,237
2024-11-05	62.000	63.200	61.900	62.600	59.520	4,812,167
2024-11-04	62.900	63.400	61.900	62.000	58.949	7,228,712
2024-11-01	60.000	63.200	59.200	63.100	59.995	9,166,490
2024-10-30	62.800	63.200	61.700	61.900	58.854	14,460,937

← NewerPage 8 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.