Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 77.20
-3.90 (-4.81%)
Sep 1, 2025, 10:07 AM CST
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 80.00 | 81.50 | 78.30 | 81.10 | 81.10 | 2.27% | 41,334,705 |
| Aug 28, 2025 | 78.30 | 82.50 | 77.60 | 79.30 | 79.30 | 1.28% | 56,619,058 |
| Aug 27, 2025 | 78.10 | 79.00 | 77.20 | 78.30 | 78.30 | 2.49% | 41,423,266 |
| Aug 26, 2025 | 76.00 | 76.90 | 75.60 | 76.40 | 76.40 | 0.26% | 20,551,442 |
| Aug 25, 2025 | 76.50 | 78.20 | 76.00 | 76.20 | 76.20 | 2.70% | 50,764,080 |
| Aug 22, 2025 | 76.50 | 76.50 | 73.90 | 74.20 | 74.20 | -1.33% | 30,642,959 |
| Aug 21, 2025 | 73.80 | 76.20 | 73.80 | 75.20 | 75.20 | 2.73% | 41,199,264 |
| Aug 20, 2025 | 75.10 | 75.90 | 72.80 | 73.20 | 73.20 | -2.53% | 42,165,479 |
| Aug 19, 2025 | 76.80 | 77.40 | 74.40 | 75.10 | 75.10 | -1.18% | 40,093,153 |
| Aug 18, 2025 | 76.40 | 76.50 | 74.80 | 76.00 | 76.00 | -0.26% | 40,978,819 |
| Aug 15, 2025 | 78.00 | 78.00 | 74.70 | 76.20 | 76.20 | -1.93% | 66,646,895 |
| Aug 14, 2025 | 73.40 | 78.20 | 73.00 | 77.70 | 77.70 | 9.28% | 138,256,010 |
| Aug 13, 2025 | 70.20 | 73.50 | 69.30 | 71.10 | 71.10 | 2.75% | 62,902,998 |
| Aug 12, 2025 | 69.30 | 69.60 | 68.40 | 69.20 | 69.20 | 0.29% | 26,886,169 |
| Aug 11, 2025 | 67.50 | 69.20 | 66.70 | 69.00 | 69.00 | 4.07% | 33,379,678 |
| Aug 8, 2025 | 64.90 | 68.00 | 64.60 | 66.30 | 66.30 | 3.43% | 38,984,853 |
| Aug 7, 2025 | 65.50 | 66.50 | 63.50 | 64.10 | 64.10 | -0.62% | 18,613,523 |
| Aug 6, 2025 | 65.30 | 65.70 | 64.40 | 64.50 | 64.50 | -1.38% | 11,561,861 |
| Aug 5, 2025 | 66.00 | 66.80 | 65.20 | 65.40 | 65.40 | 0.31% | 10,680,097 |
| Aug 4, 2025 | 64.80 | 65.40 | 63.90 | 65.20 | 65.20 | 0.46% | 5,698,631 |
| Aug 1, 2025 | 64.00 | 66.10 | 63.60 | 64.90 | 64.90 | -1.22% | 9,417,119 |
| Jul 31, 2025 | 66.00 | 66.40 | 65.40 | 65.70 | 65.70 | -0.15% | 11,197,760 |
| Jul 30, 2025 | 66.10 | 66.60 | 65.40 | 65.80 | 65.80 | -0.90% | 17,372,470 |
| Jul 29, 2025 | 64.50 | 68.60 | 64.40 | 66.40 | 66.40 | 5.23% | 46,021,630 |
| Jul 28, 2025 | 62.80 | 63.40 | 62.10 | 63.10 | 63.10 | 0.96% | 6,569,415 |
| Jul 25, 2025 | 63.00 | 63.30 | 62.50 | 62.50 | 62.50 | - | 5,239,421 |
| Jul 24, 2025 | 63.00 | 63.30 | 62.30 | 62.50 | 62.50 | - | 5,569,501 |
| Jul 23, 2025 | 62.00 | 63.20 | 61.70 | 62.50 | 62.50 | 0.81% | 10,871,936 |
| Jul 22, 2025 | 63.70 | 63.90 | 61.40 | 62.00 | 62.00 | -1.59% | 11,639,465 |
| Jul 21, 2025 | 62.50 | 63.80 | 62.50 | 63.00 | 63.00 | 0.96% | 12,029,639 |
| Jul 18, 2025 | 62.60 | 63.00 | 62.10 | 62.40 | 62.40 | 0.48% | 6,949,411 |
| Jul 17, 2025 | 62.30 | 63.00 | 62.00 | 62.10 | 62.10 | -0.32% | 7,805,500 |
| Jul 16, 2025 | 61.60 | 63.50 | 61.50 | 62.30 | 62.30 | 1.63% | 13,425,819 |
| Jul 15, 2025 | 61.80 | 61.90 | 60.80 | 61.30 | 61.30 | 0.49% | 9,574,732 |
| Jul 14, 2025 | 60.90 | 61.80 | 60.00 | 61.00 | 61.00 | 0.66% | 7,283,611 |
| Jul 11, 2025 | 59.80 | 61.00 | 59.80 | 60.60 | 60.60 | 1.17% | 5,477,930 |
| Jul 10, 2025 | 60.10 | 60.40 | 59.70 | 59.90 | 59.90 | -0.33% | 4,120,901 |
| Jul 9, 2025 | 59.10 | 60.40 | 59.10 | 60.10 | 60.10 | 1.01% | 6,378,866 |
| Jul 8, 2025 | 58.60 | 59.70 | 58.30 | 59.50 | 59.50 | 0.85% | 5,390,157 |
| Jul 7, 2025 | 58.80 | 60.30 | 58.50 | 59.00 | 59.00 | 0.34% | 7,393,069 |
| Jul 4, 2025 | 60.00 | 60.50 | 58.70 | 58.80 | 58.80 | -1.01% | 9,061,585 |
| Jul 3, 2025 | 58.90 | 61.20 | 58.80 | 59.40 | 59.40 | 1.54% | 16,373,676 |
| Jul 2, 2025 | 58.40 | 58.60 | 57.50 | 58.50 | 58.50 | 0.69% | 5,741,383 |
| Jul 1, 2025 | 58.50 | 58.80 | 57.80 | 58.10 | 58.10 | 0.35% | 7,168,368 |
| Jun 30, 2025 | 57.80 | 58.50 | 57.60 | 57.90 | 57.90 | 0.87% | 6,580,821 |
| Jun 27, 2025 | 57.80 | 57.80 | 57.00 | 57.40 | 57.40 | 0.70% | 5,713,280 |
| Jun 26, 2025 | 57.10 | 57.30 | 56.80 | 57.00 | 57.00 | 0.53% | 3,444,755 |
| Jun 25, 2025 | 57.50 | 57.90 | 56.40 | 56.70 | 56.70 | -0.53% | 6,100,107 |
| Jun 24, 2025 | 55.70 | 57.40 | 55.70 | 57.00 | 57.00 | 3.64% | 7,195,245 |
| Jun 23, 2025 | 53.10 | 55.10 | 52.90 | 55.00 | 55.00 | 1.66% | 5,846,468 |