Compeq Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 234.00 | 250.50 | 233.00 | 248.00 | 248.00 | 50,253,773 |
| 2026-10-15 | 240.00 | 240.50 | 228.00 | 228.00 | 228.00 | 28,260,979 |
| 2026-10-14 | 243.50 | 252.50 | 240.00 | 250.50 | 250.50 | 18,550,286 |
| 2026-10-13 | 247.00 | 247.50 | 235.50 | 243.50 | 243.50 | 26,547,602 |
| 2026-10-12 | 249.50 | 260.00 | 248.00 | 252.00 | 252.00 | 49,062,990 |
| 2026-10-08 | 244.00 | 251.00 | 242.50 | 248.00 | 248.00 | 23,188,404 |
| 2026-10-07 | 254.50 | 261.00 | 246.00 | 246.00 | 246.00 | 59,769,877 |
| 2026-10-06 | 254.00 | 256.00 | 245.00 | 252.00 | 252.00 | 96,074,837 |
| 2026-10-05 | 233.00 | 248.50 | 232.00 | 248.50 | 248.50 | 49,591,951 |
| 2026-10-02 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 8,422,018 |
| 2026-10-01 | 227.00 | 228.00 | 223.00 | 224.50 | 224.50 | 6,677,567 |
| 2026-09-30 | 229.50 | 229.50 | 224.00 | 226.50 | 226.50 | 12,721,965 |
| 2026-09-29 | 221.50 | 227.00 | 219.00 | 226.00 | 226.00 | 9,861,253 |
| 2026-09-24 | 222.00 | 223.50 | 220.00 | 222.50 | 222.50 | 6,824,845 |
| 2026-09-23 | 224.00 | 226.00 | 221.00 | 224.00 | 224.00 | 9,563,802 |
| 2026-09-22 | 227.00 | 229.00 | 222.00 | 222.00 | 222.00 | 15,245,335 |
| 2026-09-21 | 228.00 | 228.50 | 219.00 | 222.00 | 222.00 | 22,223,339 |
| 2026-09-18 | 223.50 | 228.50 | 221.50 | 228.50 | 228.50 | 25,619,855 |
| 2026-09-17 | 232.50 | 235.00 | 218.00 | 218.50 | 218.50 | 29,798,776 |
| 2026-09-16 | 221.50 | 225.00 | 216.00 | 225.00 | 225.00 | 18,170,120 |
| 2026-09-15 | 218.50 | 224.00 | 217.00 | 218.50 | 218.50 | 11,546,206 |
| 2026-09-14 | 215.50 | 222.00 | 213.00 | 221.00 | 221.00 | 12,895,845 |
| 2026-09-11 | 220.00 | 224.00 | 218.50 | 221.50 | 221.50 | 8,951,713 |
| 2026-09-10 | 225.00 | 227.00 | 222.50 | 225.50 | 225.50 | 13,725,949 |
| 2026-09-09 | 231.50 | 234.50 | 227.50 | 228.00 | 228.00 | 20,359,962 |
| 2026-09-08 | 240.00 | 241.00 | 227.50 | 231.00 | 231.00 | 38,870,228 |
| 2026-09-07 | 252.50 | 258.00 | 239.00 | 240.00 | 240.00 | 55,523,658 |
| 2026-09-04 | 246.50 | 255.00 | 238.00 | 249.50 | 249.50 | 51,125,833 |
| 2026-09-03 | 250.50 | 255.00 | 236.00 | 236.00 | 236.00 | 25,261,146 |
| 2026-09-02 | 249.50 | 257.00 | 246.00 | 249.00 | 249.00 | 28,634,814 |
| 2026-09-01 | 254.50 | 259.50 | 249.00 | 252.00 | 252.00 | 54,636,672 |
| 2026-08-31 | 240.00 | 257.50 | 238.50 | 248.50 | 248.50 | 66,370,804 |
| 2026-08-28 | 246.50 | 260.00 | 240.50 | 241.00 | 241.00 | 85,923,580 |
| 2026-08-27 | 228.50 | 244.00 | 228.00 | 244.00 | 244.00 | 59,979,702 |
| 2026-08-26 | 218.00 | 224.00 | 215.50 | 222.00 | 222.00 | 29,560,900 |
| 2026-08-25 | 212.00 | 218.00 | 205.50 | 217.50 | 217.50 | 17,947,867 |
| 2026-08-24 | 214.00 | 220.50 | 212.50 | 212.50 | 212.50 | 13,270,790 |
| 2026-08-21 | 216.00 | 222.00 | 211.00 | 213.50 | 213.50 | 24,004,754 |
| 2026-08-20 | 214.00 | 222.00 | 213.50 | 217.50 | 217.50 | 34,719,418 |
| 2026-08-19 | 206.00 | 210.00 | 204.00 | 207.50 | 207.50 | 13,046,105 |
| 2026-08-18 | 212.50 | 214.00 | 209.00 | 211.00 | 211.00 | 14,859,523 |
| 2026-08-17 | 213.00 | 214.50 | 208.50 | 211.00 | 211.00 | 13,661,844 |
| 2026-08-14 | 216.00 | 222.50 | 213.50 | 215.50 | 215.50 | 25,075,912 |
| 2026-08-13 | 214.50 | 225.00 | 211.00 | 212.00 | 212.00 | 24,275,016 |
| 2026-08-12 | 211.50 | 214.00 | 208.50 | 209.00 | 209.00 | 13,287,926 |
| 2026-08-11 | 210.50 | 215.00 | 205.50 | 211.50 | 211.50 | 26,151,986 |
| 2026-08-10 | 212.50 | 215.50 | 205.50 | 215.00 | 215.00 | 33,619,995 |
| 2026-08-07 | 222.00 | 223.00 | 205.00 | 208.50 | 208.50 | 30,971,137 |
| 2026-08-06 | 213.50 | 223.00 | 209.00 | 220.50 | 220.50 | 48,031,362 |
| 2026-08-05 | 209.50 | 218.00 | 205.50 | 218.00 | 218.00 | 28,555,741 |
| 2026-08-04 | 185.50 | 202.00 | 185.50 | 198.50 | 198.50 | 46,816,513 |
| 2026-08-03 | 170.00 | 185.50 | 169.50 | 185.50 | 185.50 | 22,078,888 |
| 2026-07-31 | 168.50 | 169.00 | 166.50 | 169.00 | 169.00 | 14,466,454 |
| 2026-07-30 | 165.50 | 169.50 | 154.00 | 154.00 | 154.00 | 39,700,006 |
| 2026-07-29 | 182.50 | 183.00 | 164.00 | 171.00 | 171.00 | 46,645,946 |
| 2026-07-28 | 190.00 | 193.00 | 181.50 | 182.00 | 182.00 | 32,170,376 |
| 2026-07-27 | 202.50 | 205.00 | 194.00 | 199.50 | 199.50 | 30,302,136 |
| 2026-07-24 | 210.00 | 210.50 | 201.50 | 201.50 | 201.50 | 19,440,246 |
| 2026-07-23 | 210.50 | 218.50 | 208.50 | 214.00 | 214.00 | 39,616,119 |
| 2026-07-22 | 215.50 | 219.50 | 208.00 | 208.00 | 208.00 | 38,830,858 |
Page 1 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.