Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 64.90
-0.80 (-1.22%)
Aug 1, 2025, 2:38 PM CST
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.00 | 66.00 | 63.60 | 66.00 | - | 0.46% | 4,298,655 |
| Jul 31, 2025 | 66.00 | 66.40 | 65.40 | 65.70 | 65.70 | -0.15% | 11,180,411 |
| 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 |
| Jun 20, 2025 | 57.10 | 57.40 | 54.10 | 54.10 | 54.10 | -5.75% | 15,132,875 |
| Jun 19, 2025 | 58.10 | 58.40 | 57.30 | 57.40 | 57.40 | -1.20% | 2,742,300 |
| Jun 18, 2025 | 57.40 | 58.70 | 57.40 | 58.10 | 58.10 | 1.40% | 3,062,205 |
| Jun 17, 2025 | 58.30 | 58.70 | 57.30 | 57.30 | 57.30 | -1.21% | 3,598,565 |
| Jun 16, 2025 | 57.60 | 58.20 | 57.00 | 58.00 | 58.00 | 0.17% | 2,443,750 |
| Jun 13, 2025 | 58.70 | 58.70 | 57.90 | 57.90 | 57.90 | -2.20% | 5,457,240 |
| Jun 12, 2025 | 59.70 | 60.10 | 59.10 | 59.20 | 59.20 | -0.34% | 4,277,330 |
| Jun 11, 2025 | 59.10 | 60.50 | 58.70 | 59.40 | 59.40 | 1.54% | 13,425,281 |
| Jun 10, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | 0.86% | 8,575,774 |
| Jun 9, 2025 | 59.50 | 59.50 | 57.70 | 58.00 | 58.00 | -1.36% | 6,753,419 |
| Jun 6, 2025 | 60.80 | 60.80 | 58.80 | 58.80 | 58.80 | -2.49% | 7,390,137 |
| Jun 5, 2025 | 60.70 | 60.80 | 59.60 | 60.30 | 60.30 | -0.82% | 9,552,365 |
| Jun 4, 2025 | 59.00 | 61.30 | 59.00 | 60.80 | 60.80 | 4.47% | 14,177,610 |
| Jun 3, 2025 | 57.70 | 59.20 | 57.50 | 58.20 | 58.20 | -3.80% | 11,791,788 |
| Jun 2, 2025 | 60.80 | 61.60 | 60.30 | 60.50 | 58.10 | -1.31% | 11,403,772 |
| May 29, 2025 | 61.90 | 62.10 | 60.70 | 61.30 | 58.87 | - | 7,495,605 |
| May 28, 2025 | 61.80 | 62.30 | 61.10 | 61.30 | 58.87 | -0.16% | 6,483,100 |
| May 27, 2025 | 61.80 | 62.30 | 61.20 | 61.40 | 58.96 | -0.32% | 5,055,776 |
| May 26, 2025 | 61.60 | 62.30 | 61.30 | 61.60 | 59.16 | 0.16% | 4,036,532 |
| May 23, 2025 | 61.20 | 62.00 | 60.90 | 61.50 | 59.06 | 0.82% | 5,985,342 |