Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 88.70
+2.10 (2.42%)
Oct 21, 2025, 2:38 PM CST
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 88.00 | 90.50 | 85.40 | 85.90 | 85.90 | -3.27% | 39,481,780 |
| Oct 16, 2025 | 86.50 | 89.40 | 86.20 | 88.80 | 88.80 | 3.02% | 53,621,842 |
| Oct 15, 2025 | 85.40 | 86.80 | 83.10 | 86.20 | 86.20 | 2.62% | 33,510,214 |
| Oct 14, 2025 | 89.20 | 90.50 | 83.70 | 84.00 | 84.00 | -4.65% | 56,872,389 |
| Oct 13, 2025 | 83.20 | 90.00 | 83.10 | 88.10 | 88.10 | 1.26% | 72,913,205 |
| Oct 9, 2025 | 85.00 | 88.50 | 84.10 | 87.00 | 87.00 | 3.57% | 84,265,100 |
| Oct 8, 2025 | 81.20 | 85.00 | 80.00 | 84.00 | 84.00 | 3.83% | 75,173,827 |
| Oct 7, 2025 | 78.00 | 82.00 | 77.60 | 80.90 | 80.90 | 6.59% | 59,300,599 |
| Oct 3, 2025 | 73.40 | 77.70 | 73.40 | 75.90 | 75.90 | 4.40% | 30,711,784 |
| Oct 2, 2025 | 73.20 | 73.40 | 72.10 | 72.70 | 72.70 | - | 7,647,192 |
| Oct 1, 2025 | 73.60 | 73.70 | 72.00 | 72.70 | 72.70 | -0.95% | 8,548,901 |
| Sep 30, 2025 | 72.70 | 73.50 | 72.20 | 73.40 | 73.40 | 2.37% | 9,136,203 |
| Sep 29, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Sep 26, 2025 | 74.60 | 74.90 | 71.70 | 71.70 | 71.70 | -3.37% | 17,173,590 |
| Sep 25, 2025 | 74.70 | 75.60 | 74.20 | 74.20 | 74.20 | -1.85% | 14,440,041 |
| Sep 24, 2025 | 77.20 | 77.30 | 74.60 | 75.60 | 75.60 | -1.82% | 19,304,952 |
| Sep 23, 2025 | 79.60 | 80.20 | 77.00 | 77.00 | 77.00 | -2.16% | 22,772,387 |
| Sep 22, 2025 | 77.00 | 81.50 | 77.00 | 78.70 | 78.70 | 3.15% | 37,904,069 |
| Sep 19, 2025 | 76.40 | 77.20 | 75.60 | 76.30 | 76.30 | 0.39% | 14,193,871 |
| Sep 18, 2025 | 75.40 | 76.00 | 73.90 | 76.00 | 76.00 | 1.20% | 15,824,481 |
| Sep 17, 2025 | 77.30 | 77.30 | 75.00 | 75.10 | 75.10 | -2.59% | 16,477,019 |
| Sep 16, 2025 | 76.00 | 77.20 | 75.30 | 77.10 | 77.10 | 2.12% | 13,651,697 |
| Sep 15, 2025 | 77.80 | 77.80 | 75.00 | 75.50 | 75.50 | -2.33% | 21,214,182 |
| Sep 12, 2025 | 77.80 | 78.20 | 77.10 | 77.30 | 77.30 | 0.78% | 14,155,588 |
| Sep 11, 2025 | 77.80 | 78.50 | 76.10 | 76.70 | 76.70 | -0.65% | 29,136,824 |
| Sep 10, 2025 | 78.10 | 78.40 | 77.10 | 77.20 | 77.20 | -0.52% | 30,884,766 |
| Sep 9, 2025 | 76.10 | 79.00 | 75.20 | 77.60 | 77.60 | 2.92% | 42,473,451 |
| Sep 8, 2025 | 76.60 | 76.70 | 74.80 | 75.40 | 75.40 | -0.53% | 17,614,009 |
| Sep 5, 2025 | 76.80 | 77.20 | 75.30 | 75.80 | 75.80 | 0.26% | 18,332,996 |
| Sep 4, 2025 | 77.50 | 78.20 | 75.50 | 75.60 | 75.60 | -0.40% | 30,469,399 |
| Sep 3, 2025 | 75.60 | 78.20 | 75.40 | 75.90 | 75.90 | 1.88% | 32,367,671 |
| Sep 2, 2025 | 76.80 | 76.90 | 73.50 | 74.50 | 74.50 | -1.72% | 26,805,235 |
| Sep 1, 2025 | 81.00 | 81.20 | 74.60 | 75.80 | 75.80 | -6.54% | 51,849,815 |
| Aug 29, 2025 | 80.00 | 81.50 | 78.30 | 81.10 | 81.10 | 2.27% | 43,301,683 |
| 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 |