Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 218.00
+19.50 (9.82%)
Aug 5, 2026, 1:20 PM CST
Compeq Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 209.50 | 218.00 | 205.50 | 218.00 | - | 9.82% | 27,035,504 |
| Aug 4, 2026 | 185.50 | 202.00 | 185.50 | 198.50 | 198.50 | 7.01% | 47,270,045 |
| Aug 3, 2026 | 170.00 | 185.50 | 169.50 | 185.50 | 185.50 | 9.76% | 22,355,372 |
| Jul 31, 2026 | 168.50 | 169.00 | 166.50 | 169.00 | 169.00 | 9.74% | 14,742,540 |
| Jul 30, 2026 | 165.50 | 169.50 | 154.00 | 154.00 | 154.00 | -9.94% | 40,520,880 |
| Jul 29, 2026 | 182.50 | 183.00 | 164.00 | 171.00 | 171.00 | -6.04% | 47,322,132 |
| Jul 28, 2026 | 190.00 | 193.00 | 181.50 | 182.00 | 182.00 | -8.77% | 32,848,024 |
| Jul 27, 2026 | 202.50 | 205.00 | 194.00 | 199.50 | 199.50 | -0.99% | 30,800,800 |
| Jul 24, 2026 | 210.00 | 210.50 | 201.50 | 201.50 | 201.50 | -5.84% | 19,923,538 |
| Jul 23, 2026 | 210.50 | 218.50 | 208.50 | 214.00 | 214.00 | 2.88% | 40,008,211 |
| Jul 22, 2026 | 215.50 | 219.50 | 208.00 | 208.00 | 208.00 | -0.95% | 39,234,460 |
| Jul 21, 2026 | 202.50 | 212.00 | 200.00 | 210.00 | 210.00 | 5.53% | 20,756,015 |
| Jul 20, 2026 | 205.00 | 205.50 | 191.00 | 199.00 | 199.00 | -6.13% | 42,275,231 |
| Jul 17, 2026 | 219.50 | 222.00 | 212.00 | 212.00 | 212.00 | -9.98% | 34,563,669 |
| Jul 16, 2026 | 245.00 | 248.00 | 235.00 | 235.50 | 235.50 | -5.04% | 56,275,058 |
| Jul 15, 2026 | 236.00 | 248.00 | 234.00 | 248.00 | 248.00 | 9.98% | 60,898,588 |
| Jul 14, 2026 | 233.00 | 237.50 | 218.00 | 225.50 | 225.50 | -4.04% | 49,467,476 |
| Jul 13, 2026 | 228.00 | 245.00 | 225.00 | 235.00 | 235.00 | 5.38% | 64,090,809 |
| Jul 9, 2026 | 232.00 | 237.00 | 222.50 | 223.00 | 223.00 | -0.45% | 33,952,098 |
| Jul 8, 2026 | 220.00 | 227.00 | 215.00 | 224.00 | 224.00 | 2.75% | 20,244,994 |
| Jul 7, 2026 | 236.00 | 236.00 | 217.50 | 218.00 | 218.00 | -7.23% | 29,230,631 |
| Jul 6, 2026 | 233.00 | 241.50 | 226.00 | 235.00 | 235.00 | 2.40% | 35,905,550 |
| Jul 3, 2026 | 225.00 | 233.50 | 222.00 | 229.50 | 229.50 | 0.44% | 31,704,560 |
| Jul 2, 2026 | 216.50 | 228.50 | 214.00 | 228.50 | 228.50 | 3.86% | 29,171,042 |
| Jul 1, 2026 | 237.50 | 237.50 | 220.00 | 220.00 | 220.00 | -5.38% | 26,693,869 |
| Jun 30, 2026 | 229.00 | 236.00 | 225.00 | 232.50 | 232.50 | 5.20% | 26,459,727 |
| Jun 29, 2026 | 222.50 | 228.00 | 218.00 | 221.00 | 221.00 | -0.67% | 26,070,297 |
| Jun 26, 2026 | 231.50 | 237.00 | 221.50 | 222.50 | 222.50 | -4.51% | 40,915,980 |
| Jun 25, 2026 | 244.00 | 244.00 | 233.00 | 233.00 | 233.00 | -2.92% | 29,189,204 |
| Jun 24, 2026 | 239.00 | 249.00 | 239.00 | 240.00 | 240.00 | -1.23% | 34,526,381 |
| Jun 23, 2026 | 260.00 | 260.50 | 242.50 | 243.00 | 243.00 | -6.36% | 41,024,282 |
| Jun 22, 2026 | 262.50 | 263.50 | 257.00 | 259.50 | 259.50 | 0.58% | 29,090,333 |
| Jun 18, 2026 | 266.00 | 267.50 | 259.00 | 259.50 | 258.01 | -1.70% | 40,499,860 |
| Jun 17, 2026 | 250.00 | 268.00 | 248.00 | 264.00 | 262.48 | 6.02% | 66,968,280 |
| Jun 16, 2026 | 263.00 | 267.50 | 248.50 | 249.00 | 247.57 | -3.30% | 68,681,550 |
| Jun 15, 2026 | 269.00 | 272.00 | 257.00 | 257.50 | 256.02 | -2.09% | 73,956,250 |
| Jun 12, 2026 | 291.00 | 291.50 | 263.00 | 263.00 | 261.49 | -4.36% | 134,234,500 |
| Jun 11, 2026 | 265.00 | 279.50 | 258.50 | 275.00 | 273.42 | 6.18% | 92,016,310 |
| Jun 10, 2026 | 270.00 | 281.50 | 258.50 | 259.00 | 257.51 | -6.16% | 86,302,600 |
| Jun 9, 2026 | 258.00 | 277.00 | 253.00 | 276.00 | 274.41 | 9.52% | 72,882,082 |
| Jun 8, 2026 | 233.50 | 257.50 | 233.50 | 252.00 | 250.55 | -2.70% | 48,578,725 |
| Jun 5, 2026 | 267.00 | 272.00 | 251.00 | 259.00 | 257.51 | -2.45% | 64,234,820 |
| Jun 4, 2026 | 266.00 | 272.00 | 258.00 | 265.50 | 263.97 | -0.38% | 39,459,600 |
| Jun 3, 2026 | 275.50 | 278.00 | 266.00 | 266.50 | 264.96 | -1.48% | 35,476,480 |
| Jun 2, 2026 | 284.00 | 289.00 | 268.50 | 270.50 | 268.94 | -3.12% | 46,492,190 |
| Jun 1, 2026 | 288.50 | 291.50 | 278.50 | 282.00 | 277.59 | -0.88% | 72,347,470 |
| May 29, 2026 | 271.00 | 284.50 | 265.50 | 284.50 | 280.05 | 9.85% | 84,156,360 |
| May 28, 2026 | 285.50 | 290.00 | 257.50 | 259.00 | 254.95 | -8.16% | 110,452,900 |
| May 27, 2026 | 289.50 | 291.00 | 277.00 | 282.00 | 277.59 | -0.88% | 76,525,520 |
| May 26, 2026 | 299.00 | 299.00 | 282.00 | 284.50 | 280.05 | -4.69% | 87,009,080 |