Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 101.50
+5.00 (5.18%)
At close: Dec 23, 2025
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 98.40 | 104.50 | 97.70 | 101.50 | 101.50 | 5.18% | 109,778,078 |
| Dec 22, 2025 | 89.50 | 96.50 | 89.50 | 96.50 | 96.50 | 9.91% | 77,050,928 |
| Dec 19, 2025 | 93.00 | 93.30 | 87.10 | 87.80 | 87.80 | -3.94% | 73,195,700 |
| Dec 18, 2025 | 96.00 | 98.10 | 90.20 | 91.40 | 91.40 | -3.69% | 129,743,017 |
| Dec 17, 2025 | 87.90 | 94.90 | 87.10 | 94.90 | 94.90 | 9.97% | 87,263,422 |
| Dec 16, 2025 | 89.00 | 92.40 | 85.50 | 86.30 | 86.30 | -5.16% | 103,663,300 |
| Dec 15, 2025 | 85.00 | 91.40 | 83.80 | 91.00 | 91.00 | 6.56% | 56,770,120 |
| Dec 12, 2025 | 84.00 | 85.40 | 83.40 | 85.40 | 85.40 | 2.89% | 12,493,430 |
| Dec 11, 2025 | 84.00 | 84.90 | 82.80 | 83.00 | 83.00 | -0.48% | 5,420,836 |
| Dec 10, 2025 | 85.60 | 85.60 | 83.20 | 83.40 | 83.40 | -1.30% | 7,901,892 |
| Dec 9, 2025 | 84.80 | 86.70 | 84.40 | 84.50 | 84.50 | 0.24% | 15,075,110 |
| Dec 8, 2025 | 83.30 | 84.90 | 82.30 | 84.30 | 84.30 | 0.36% | 9,766,501 |
| Dec 5, 2025 | 83.80 | 84.40 | 83.00 | 84.00 | 84.00 | 0.12% | 5,264,961 |
| Dec 4, 2025 | 84.70 | 85.00 | 83.70 | 83.90 | 83.90 | -0.83% | 5,624,111 |
| Dec 3, 2025 | 85.90 | 86.10 | 84.40 | 84.60 | 84.60 | -0.70% | 9,495,325 |
| Dec 2, 2025 | 82.80 | 88.00 | 82.80 | 85.20 | 85.20 | 3.02% | 27,299,720 |
| Dec 1, 2025 | 83.60 | 83.70 | 81.90 | 82.70 | 82.70 | -0.72% | 11,983,203 |
| Nov 28, 2025 | 85.60 | 85.60 | 83.00 | 83.30 | 83.30 | -2.34% | 11,074,280 |
| Nov 27, 2025 | 83.60 | 85.80 | 83.20 | 85.30 | 85.30 | 3.77% | 15,861,753 |
| Nov 26, 2025 | 80.50 | 82.30 | 80.10 | 82.20 | 82.20 | 3.66% | 9,288,602 |
| Nov 25, 2025 | 78.40 | 79.40 | 78.40 | 79.30 | 79.30 | 2.99% | 5,443,669 |
| Nov 24, 2025 | 77.50 | 77.50 | 76.40 | 77.00 | 77.00 | 0.79% | 4,306,601 |
| Nov 21, 2025 | 77.50 | 78.00 | 76.10 | 76.40 | 76.40 | -4.14% | 6,396,949 |
| Nov 20, 2025 | 79.20 | 80.50 | 78.80 | 79.70 | 79.70 | 3.10% | 7,550,790 |
| Nov 19, 2025 | 78.20 | 78.40 | 76.80 | 77.30 | 77.30 | -0.90% | 9,295,375 |
| Nov 18, 2025 | 80.50 | 80.90 | 77.90 | 78.00 | 78.00 | -3.70% | 12,989,080 |
| Nov 17, 2025 | 82.80 | 83.40 | 81.00 | 81.00 | 81.00 | -1.10% | 7,346,834 |
| Nov 14, 2025 | 84.00 | 84.30 | 81.80 | 81.90 | 81.90 | -4.10% | 12,700,340 |
| Nov 13, 2025 | 84.00 | 85.80 | 83.30 | 85.40 | 85.40 | 1.79% | 11,886,540 |
| Nov 12, 2025 | 85.90 | 86.80 | 83.60 | 83.90 | 83.90 | -0.71% | 16,413,450 |
| Nov 11, 2025 | 84.00 | 85.90 | 83.40 | 84.50 | 84.50 | 1.20% | 14,349,740 |
| Nov 10, 2025 | 82.70 | 84.20 | 81.40 | 83.50 | 83.50 | 0.97% | 17,595,190 |
| Nov 7, 2025 | 86.80 | 89.80 | 82.60 | 82.70 | 82.70 | -0.84% | 52,824,340 |
| Nov 6, 2025 | 84.90 | 84.90 | 82.30 | 83.40 | 83.40 | -1.18% | 17,845,400 |
| Nov 5, 2025 | 82.50 | 84.50 | 81.50 | 84.40 | 84.40 | -0.94% | 19,309,160 |
| Nov 4, 2025 | 87.70 | 88.00 | 85.20 | 85.20 | 85.20 | -2.52% | 12,369,270 |
| Nov 3, 2025 | 87.80 | 88.30 | 86.70 | 87.40 | 87.40 | 0.11% | 10,193,030 |
| Oct 31, 2025 | 87.10 | 89.20 | 86.30 | 87.30 | 87.30 | 0.34% | 19,846,070 |
| Oct 30, 2025 | 87.60 | 87.60 | 85.30 | 87.00 | 87.00 | 0.46% | 11,416,690 |
| Oct 29, 2025 | 87.00 | 88.40 | 86.40 | 86.60 | 86.60 | 0.58% | 18,154,740 |
| Oct 28, 2025 | 88.70 | 88.70 | 84.90 | 86.10 | 86.10 | -2.49% | 29,924,700 |
| Oct 27, 2025 | 90.00 | 90.70 | 87.50 | 88.30 | 88.30 | -0.45% | 29,800,360 |
| Oct 23, 2025 | 90.60 | 90.60 | 87.80 | 88.70 | 88.70 | -1.66% | 23,852,290 |
| Oct 22, 2025 | 88.30 | 91.00 | 87.50 | 90.20 | 90.20 | 1.69% | 38,314,950 |
| Oct 21, 2025 | 88.00 | 92.70 | 87.80 | 88.70 | 88.70 | 2.42% | 73,469,010 |
| Oct 20, 2025 | 86.70 | 88.00 | 85.60 | 86.60 | 86.60 | 0.81% | 20,036,350 |
| Oct 17, 2025 | 88.00 | 90.50 | 85.40 | 85.90 | 85.90 | -3.27% | 39,545,610 |
| Oct 16, 2025 | 86.50 | 89.40 | 86.20 | 88.80 | 88.80 | 3.02% | 53,621,840 |
| Oct 15, 2025 | 85.40 | 86.80 | 83.10 | 86.20 | 86.20 | 2.62% | 33,510,210 |
| Oct 14, 2025 | 89.20 | 90.50 | 83.70 | 84.00 | 84.00 | -4.65% | 56,872,380 |