Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 84.60
-0.60 (-0.70%)
Dec 3, 2025, 1:35 PM CST
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 85.90 | 86.10 | 84.50 | 84.70 | - | -0.59% | 6,890,131 |
| 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 |
| Oct 13, 2025 | 83.20 | 90.00 | 83.10 | 88.10 | 88.10 | 1.26% | 72,913,200 |
| 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% | 75,173,820 |
| Oct 7, 2025 | 78.00 | 82.00 | 77.60 | 80.90 | 80.90 | 6.59% | 59,300,590 |
| Oct 3, 2025 | 73.40 | 77.70 | 73.40 | 75.90 | 75.90 | 4.40% | 30,711,780 |
| 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 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% | 14,440,040 |
| Sep 24, 2025 | 77.20 | 77.30 | 74.60 | 75.60 | 75.60 | -1.82% | 19,304,950 |
| Sep 23, 2025 | 79.60 | 80.20 | 77.00 | 77.00 | 77.00 | -2.16% | 22,772,380 |
| Sep 22, 2025 | 77.00 | 81.50 | 77.00 | 78.70 | 78.70 | 3.15% | 37,904,060 |
| Sep 19, 2025 | 76.40 | 77.20 | 75.60 | 76.30 | 76.30 | 0.39% | 14,193,870 |