Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 222.50
-24.50 (-9.92%)
Apr 23, 2026, 1:30 PM CST
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 242.50 | 245.00 | 222.50 | 222.50 | 222.50 | -9.92% | 88,192,280 |
| Apr 22, 2026 | 253.00 | 256.00 | 244.00 | 247.00 | 247.00 | -2.95% | 52,449,390 |
| Apr 21, 2026 | 252.50 | 258.50 | 240.00 | 254.50 | 254.50 | 1.60% | 85,846,070 |
| Apr 20, 2026 | 261.50 | 265.00 | 250.50 | 250.50 | 250.50 | -4.21% | 72,814,580 |
| Apr 17, 2026 | 262.00 | 268.00 | 257.00 | 261.50 | 261.50 | 0.58% | 46,014,470 |
| Apr 16, 2026 | 265.50 | 266.50 | 256.00 | 260.00 | 260.00 | -1.14% | 50,105,050 |
| Apr 15, 2026 | 259.00 | 268.00 | 257.00 | 263.00 | 263.00 | 2.14% | 61,554,400 |
| Apr 14, 2026 | 284.00 | 287.00 | 255.50 | 257.50 | 257.50 | -7.71% | 104,284,402 |
| Apr 13, 2026 | 288.50 | 290.50 | 279.00 | 279.00 | 279.00 | -2.45% | 66,575,983 |
| Apr 10, 2026 | 287.50 | 294.00 | 278.00 | 286.00 | 286.00 | 1.60% | 87,024,000 |
| Apr 9, 2026 | 274.00 | 291.00 | 270.00 | 281.50 | 281.50 | 2.74% | 98,834,887 |
| Apr 8, 2026 | 290.00 | 294.00 | 272.00 | 274.00 | 274.00 | -0.36% | 118,089,367 |
| Apr 7, 2026 | 268.50 | 281.50 | 261.50 | 275.00 | 275.00 | 5.77% | 110,531,184 |
| Apr 2, 2026 | 270.00 | 285.00 | 260.00 | 260.00 | 260.00 | -2.26% | 119,029,500 |
| Apr 1, 2026 | 266.50 | 272.50 | 260.50 | 266.00 | 266.00 | 7.26% | 103,346,718 |
| Mar 31, 2026 | 259.50 | 265.50 | 242.00 | 248.00 | 248.00 | -5.70% | 131,044,723 |
| Mar 30, 2026 | 269.00 | 272.50 | 255.00 | 263.00 | 263.00 | -2.59% | 132,499,877 |
| Mar 27, 2026 | 240.50 | 270.00 | 239.50 | 270.00 | 270.00 | 9.98% | 156,201,400 |
| Mar 26, 2026 | 235.00 | 253.00 | 232.50 | 245.50 | 245.50 | 6.74% | 171,324,863 |
| Mar 25, 2026 | 219.00 | 230.00 | 219.00 | 230.00 | 230.00 | 9.79% | 60,400,816 |
| Mar 24, 2026 | 224.00 | 227.50 | 205.00 | 209.50 | 209.50 | -3.01% | 79,278,505 |
| Mar 23, 2026 | 212.50 | 230.50 | 212.50 | 216.00 | 216.00 | -2.70% | 66,884,183 |
| Mar 20, 2026 | 230.00 | 233.00 | 216.00 | 222.00 | 222.00 | -0.67% | 60,458,249 |
| Mar 19, 2026 | 224.00 | 234.00 | 221.50 | 223.50 | 223.50 | -2.83% | 67,848,080 |
| Mar 18, 2026 | 243.50 | 249.00 | 224.50 | 230.00 | 230.00 | -2.75% | 123,540,400 |
| Mar 17, 2026 | 227.50 | 242.00 | 221.00 | 236.50 | 236.50 | 7.01% | 149,305,501 |
| Mar 16, 2026 | 218.00 | 226.50 | 212.50 | 221.00 | 221.00 | 4.49% | 112,975,700 |
| Mar 13, 2026 | 197.00 | 212.50 | 193.00 | 211.50 | 211.50 | 5.75% | 73,017,515 |
| Mar 12, 2026 | 201.00 | 215.00 | 199.50 | 200.00 | 200.00 | -1.96% | 84,890,632 |
| Mar 11, 2026 | 198.50 | 209.00 | 197.50 | 204.00 | 204.00 | 6.81% | 55,558,570 |
| Mar 10, 2026 | 191.00 | 199.00 | 185.50 | 191.00 | 191.00 | 4.37% | 81,834,284 |
| Mar 9, 2026 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | -9.85% | 28,487,788 |
| Mar 6, 2026 | 202.00 | 212.50 | 198.00 | 203.00 | 203.00 | -0.98% | 86,330,309 |
| Mar 5, 2026 | 226.00 | 228.50 | 205.00 | 205.00 | 205.00 | -2.84% | 127,857,600 |
| Mar 4, 2026 | 220.00 | 228.00 | 203.00 | 211.00 | 211.00 | -6.01% | 109,546,300 |
| Mar 3, 2026 | 230.00 | 246.00 | 218.00 | 224.50 | 224.50 | - | 145,077,000 |
| Mar 2, 2026 | 196.00 | 224.50 | 196.00 | 224.50 | 224.50 | 9.78% | 82,318,266 |
| Feb 26, 2026 | 210.00 | 210.50 | 199.50 | 204.50 | 204.50 | -2.39% | 73,891,010 |
| Feb 25, 2026 | 227.50 | 231.00 | 206.50 | 209.50 | 209.50 | -7.10% | 102,558,300 |
| Feb 24, 2026 | 209.00 | 225.50 | 205.00 | 225.50 | 225.50 | 10.00% | 114,661,258 |
| Feb 23, 2026 | 194.50 | 205.00 | 194.00 | 205.00 | 205.00 | 9.92% | 61,497,730 |
| Feb 11, 2026 | 183.50 | 190.00 | 178.50 | 186.50 | 186.50 | 1.91% | 85,537,718 |
| Feb 10, 2026 | 176.00 | 183.50 | 171.00 | 183.00 | 183.00 | 6.09% | 68,905,880 |
| Feb 9, 2026 | 182.50 | 182.50 | 172.00 | 172.50 | 172.50 | 0.29% | 73,312,880 |
| Feb 6, 2026 | 168.00 | 178.00 | 167.00 | 172.00 | 172.00 | -2.27% | 91,673,587 |
| Feb 5, 2026 | 187.00 | 189.50 | 174.00 | 176.00 | 176.00 | -8.33% | 96,326,474 |
| Feb 4, 2026 | 180.00 | 194.00 | 179.00 | 192.00 | 192.00 | 5.79% | 118,194,240 |
| Feb 3, 2026 | 179.00 | 185.50 | 172.00 | 181.50 | 181.50 | 5.52% | 130,606,400 |
| Feb 2, 2026 | 173.00 | 178.50 | 168.00 | 172.00 | 172.00 | 1.78% | 120,522,462 |
| Jan 30, 2026 | 171.00 | 177.50 | 165.00 | 169.00 | 169.00 | -5.06% | 100,966,400 |