Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 241.00
-2.00 (-0.82%)
Jun 24, 2026, 11:10 AM CST
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 296.00 | 305.50 | 287.00 | 298.50 | 293.83 | 7.37% | 100,470,100 |
| May 22, 2026 | 261.50 | 281.00 | 261.50 | 278.00 | 273.65 | 7.75% | 99,747,800 |
| May 21, 2026 | 263.50 | 267.50 | 256.00 | 258.00 | 253.97 | 1.18% | 69,378,100 |
| May 20, 2026 | 263.00 | 269.00 | 250.00 | 255.00 | 251.01 | -0.39% | 90,778,690 |
| May 19, 2026 | 263.00 | 279.00 | 252.00 | 256.00 | 252.00 | -1.16% | 144,574,500 |
| May 18, 2026 | 234.00 | 259.00 | 233.50 | 259.00 | 254.95 | 9.98% | 97,275,860 |
| May 15, 2026 | 251.50 | 251.50 | 234.00 | 235.50 | 231.82 | -4.07% | 47,185,710 |
| May 14, 2026 | 242.00 | 253.00 | 239.50 | 245.50 | 241.66 | 3.59% | 66,767,470 |
| May 13, 2026 | 253.50 | 258.50 | 237.00 | 237.00 | 233.30 | -8.85% | 94,434,100 |
| May 12, 2026 | 246.00 | 264.50 | 246.00 | 260.00 | 255.94 | 7.44% | 93,921,900 |
| May 11, 2026 | 248.00 | 254.50 | 242.00 | 242.00 | 238.22 | -4.54% | 81,477,790 |
| May 8, 2026 | 245.50 | 259.50 | 239.00 | 253.50 | 249.54 | 1.60% | 86,924,240 |
| May 7, 2026 | 248.00 | 253.00 | 237.00 | 249.50 | 245.60 | -0.20% | 65,353,830 |
| May 6, 2026 | 274.50 | 274.50 | 247.50 | 250.00 | 246.09 | -8.93% | 105,195,400 |
| May 5, 2026 | 272.00 | 285.00 | 270.00 | 274.50 | 270.21 | 2.23% | 126,303,200 |
| May 4, 2026 | 254.50 | 268.50 | 247.00 | 268.50 | 264.30 | 9.82% | 83,904,960 |
| Apr 30, 2026 | 231.50 | 251.50 | 227.50 | 244.50 | 240.68 | 6.30% | 78,199,470 |
| Apr 29, 2026 | 238.50 | 240.00 | 229.00 | 230.00 | 226.40 | -3.97% | 43,477,660 |
| Apr 28, 2026 | 236.00 | 242.00 | 230.00 | 239.50 | 235.76 | 1.70% | 88,958,370 |
| Apr 27, 2026 | 219.50 | 235.50 | 208.50 | 235.50 | 231.82 | 9.79% | 102,681,700 |
| Apr 24, 2026 | 218.00 | 224.00 | 205.00 | 214.50 | 211.15 | -3.60% | 108,715,500 |
| Apr 23, 2026 | 242.50 | 245.00 | 222.50 | 222.50 | 219.02 | -9.92% | 88,289,840 |
| Apr 22, 2026 | 253.00 | 256.00 | 244.00 | 247.00 | 243.14 | -2.95% | 52,578,610 |
| Apr 21, 2026 | 252.50 | 258.50 | 240.00 | 254.50 | 250.52 | 1.60% | 85,846,070 |
| Apr 20, 2026 | 261.50 | 265.00 | 250.50 | 250.50 | 246.58 | -4.21% | 72,814,580 |
| Apr 17, 2026 | 262.00 | 268.00 | 257.00 | 261.50 | 257.41 | 0.58% | 46,014,470 |
| Apr 16, 2026 | 265.50 | 266.50 | 256.00 | 260.00 | 255.94 | -1.14% | 50,105,050 |
| Apr 15, 2026 | 259.00 | 268.00 | 257.00 | 263.00 | 258.89 | 2.14% | 61,632,610 |
| Apr 14, 2026 | 284.00 | 287.00 | 255.50 | 257.50 | 253.47 | -7.71% | 104,284,400 |
| Apr 13, 2026 | 288.50 | 290.50 | 279.00 | 279.00 | 274.64 | -2.45% | 66,575,980 |