Compeq Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	64.700	64.700	62.700	63.200	60.090	7,794,554
2024-10-28	65.000	65.500	64.100	64.700	61.517	8,216,562
2024-10-25	64.800	65.100	64.100	64.400	61.231	7,671,606
2024-10-24	66.000	66.100	64.300	64.600	61.421	13,466,971
2024-10-23	66.000	67.200	65.600	66.000	62.753	16,243,389
2024-10-22	66.000	67.400	65.600	66.500	63.228	31,987,336
2024-10-21	62.600	66.000	62.600	65.400	62.182	26,759,176
2024-10-18	64.700	64.700	62.000	62.100	59.044	20,212,218
2024-10-17	63.300	64.700	63.200	64.500	61.326	13,614,996
2024-10-16	63.600	64.700	63.000	63.000	59.900	18,746,946
2024-10-15	64.300	64.600	63.700	64.200	61.041	17,344,176
2024-10-14	63.000	64.000	62.800	63.400	60.280	11,354,910
2024-10-11	63.000	63.500	62.200	62.200	59.140	11,171,161
2024-10-09	64.700	65.300	62.500	62.500	59.425	20,046,009
2024-10-08	65.200	65.200	63.500	64.300	61.136	17,627,775
2024-10-07	66.800	67.200	64.900	65.400	62.182	26,452,357
2024-10-04	68.100	68.200	66.400	67.100	63.798	13,478,662
2024-10-01	68.500	68.900	67.700	68.400	65.034	8,266,271
2024-09-30	69.600	69.800	67.500	68.300	64.939	24,454,758
2024-09-27	71.000	71.500	70.100	70.100	66.651	12,643,373
2024-09-26	71.400	71.700	70.300	70.500	67.031	16,646,740
2024-09-25	71.200	72.000	70.300	70.800	67.316	17,275,757
2024-09-24	71.300	71.400	69.200	70.200	66.746	22,109,476
2024-09-23	71.100	71.700	70.700	70.700	67.221	15,840,729
2024-09-20	71.900	72.400	70.400	70.600	67.126	16,217,104
2024-09-19	70.700	71.500	70.000	71.000	67.507	12,352,594
2024-09-18	73.200	73.200	69.400	70.300	66.841	30,310,059
2024-09-16	72.400	73.600	71.800	73.200	69.598	12,368,975
2024-09-13	73.000	73.100	71.800	72.400	68.838	10,383,400
2024-09-12	73.000	73.500	70.900	72.600	69.028	28,687,511
2024-09-11	70.500	71.300	69.600	70.600	67.126	10,946,947
2024-09-10	73.800	73.900	68.500	70.000	66.556	33,215,419
2024-09-09	71.300	73.700	71.100	73.000	69.408	15,624,210
2024-09-06	74.000	75.200	72.300	72.800	69.218	21,428,300
2024-09-05	74.300	74.300	72.100	73.100	69.503	16,984,647
2024-09-04	73.100	76.300	71.100	73.100	69.503	26,404,606
2024-09-03	78.500	80.900	77.700	77.700	73.877	28,604,287
2024-09-02	81.800	81.800	78.600	78.600	74.733	37,522,603
2024-08-30	84.000	84.500	82.000	82.000	77.965	65,079,476
2024-08-29	78.300	82.800	77.600	82.700	78.631	63,967,896
2024-08-28	76.000	80.400	76.000	78.300	74.447	52,518,787
2024-08-27	75.100	75.800	74.600	75.600	71.880	8,331,143
2024-08-26	76.800	77.000	74.900	75.000	71.310	15,142,115
2024-08-23	73.500	76.600	72.800	76.300	72.546	14,045,348
2024-08-22	74.000	74.900	73.700	73.900	70.264	5,580,400
2024-08-21	75.200	75.400	73.400	73.700	70.074	11,265,305
2024-08-20	75.800	76.500	74.900	75.200	71.500	14,231,738
2024-08-19	75.900	76.100	74.300	74.700	71.024	13,517,873
2024-08-16	72.500	75.900	72.400	75.400	71.690	32,980,296
2024-08-15	71.500	71.800	70.700	70.700	67.221	7,241,200
2024-08-14	72.800	73.300	71.400	71.600	68.077	10,405,470
2024-08-13	71.200	72.900	70.400	72.100	68.552	13,573,541
2024-08-12	71.200	71.900	70.300	70.600	67.126	8,389,163
2024-08-09	71.200	73.000	70.300	70.500	67.031	24,187,230
2024-08-08	68.800	70.200	67.700	69.000	65.605	13,301,502
2024-08-07	65.600	71.200	65.100	70.000	66.556	27,202,208
2024-08-06	67.900	68.000	61.000	65.100	61.897	28,323,550
2024-08-05	69.200	69.500	66.400	66.400	63.133	26,367,354
2024-08-02	76.300	76.500	73.400	73.700	70.074	18,958,040
2024-08-01	79.100	79.800	76.700	78.200	74.352	20,344,150

← NewerPage 9 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.