Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 73.40
+1.70 (2.37%)
Sep 30, 2025, 2:38 PM CST
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |