Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 226.00
+1.50 (0.67%)
Oct 2, 2026, 1:30 PM CST
Compeq Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.67% | 8,635,843 |
| Oct 1, 2026 | 227.00 | 228.00 | 223.00 | 224.50 | 224.50 | -0.88% | 6,854,303 |
| Sep 30, 2026 | 229.50 | 229.50 | 224.00 | 226.50 | 226.50 | 0.22% | 12,970,191 |
| Sep 29, 2026 | 221.50 | 227.00 | 219.00 | 226.00 | 226.00 | 1.57% | 10,064,805 |
| Sep 24, 2026 | 222.00 | 223.50 | 220.00 | 222.50 | 222.50 | -0.67% | 6,963,622 |
| Sep 23, 2026 | 224.00 | 226.00 | 221.00 | 224.00 | 224.00 | 0.90% | 9,720,688 |
| Sep 22, 2026 | 227.00 | 229.00 | 222.00 | 222.00 | 222.00 | - | 15,506,654 |
| Sep 21, 2026 | 228.00 | 228.50 | 219.00 | 222.00 | 222.00 | -2.84% | 22,722,962 |
| Sep 18, 2026 | 223.50 | 228.50 | 221.50 | 228.50 | 228.50 | 4.58% | 25,749,450 |
| Sep 17, 2026 | 232.50 | 235.00 | 218.00 | 218.50 | 218.50 | -2.89% | 30,277,110 |
| Sep 16, 2026 | 221.50 | 225.00 | 216.00 | 225.00 | 225.00 | 2.97% | 18,365,120 |
| Sep 15, 2026 | 218.50 | 224.00 | 217.00 | 218.50 | 218.50 | -1.13% | 11,756,950 |
| Sep 14, 2026 | 215.50 | 222.00 | 213.00 | 221.00 | 221.00 | -0.23% | 13,242,484 |
| Sep 11, 2026 | 220.00 | 224.00 | 218.50 | 221.50 | 221.50 | -1.77% | 9,309,091 |
| Sep 10, 2026 | 225.00 | 227.00 | 222.50 | 225.50 | 225.50 | -1.10% | 14,054,910 |
| Sep 9, 2026 | 231.50 | 234.50 | 227.50 | 228.00 | 228.00 | -1.30% | 20,923,903 |
| Sep 8, 2026 | 240.00 | 241.00 | 227.50 | 231.00 | 231.00 | -3.75% | 39,943,863 |
| Sep 7, 2026 | 252.50 | 258.00 | 239.00 | 240.00 | 240.00 | -3.81% | 56,818,132 |
| Sep 4, 2026 | 246.50 | 255.00 | 238.00 | 249.50 | 249.50 | 5.72% | 51,923,966 |
| Sep 3, 2026 | 250.50 | 255.00 | 236.00 | 236.00 | 236.00 | -5.22% | 25,731,950 |
| Sep 2, 2026 | 249.50 | 257.00 | 246.00 | 249.00 | 249.00 | -1.19% | 29,023,990 |
| Sep 1, 2026 | 254.50 | 259.50 | 249.00 | 252.00 | 252.00 | 1.41% | 55,591,264 |
| Aug 31, 2026 | 240.00 | 257.50 | 238.50 | 248.50 | 248.50 | 3.11% | 67,503,360 |
| Aug 28, 2026 | 246.50 | 260.00 | 240.50 | 241.00 | 241.00 | -1.23% | 87,096,030 |
| Aug 27, 2026 | 228.50 | 244.00 | 228.00 | 244.00 | 244.00 | 9.91% | 61,896,088 |
| Aug 26, 2026 | 218.00 | 224.00 | 215.50 | 222.00 | 222.00 | 2.07% | 30,006,170 |
| Aug 25, 2026 | 212.00 | 218.00 | 205.50 | 217.50 | 217.50 | 2.35% | 18,222,023 |
| Aug 24, 2026 | 214.00 | 220.50 | 212.50 | 212.50 | 212.50 | -0.47% | 13,413,710 |
| Aug 21, 2026 | 216.00 | 222.00 | 211.00 | 213.50 | 213.50 | -1.84% | 24,343,203 |
| Aug 20, 2026 | 214.00 | 222.00 | 213.50 | 217.50 | 217.50 | 4.82% | 35,269,129 |
| Aug 19, 2026 | 206.00 | 210.00 | 204.00 | 207.50 | 207.50 | -1.66% | 13,397,617 |
| Aug 18, 2026 | 212.50 | 214.00 | 209.00 | 211.00 | 211.00 | - | 15,082,200 |
| Aug 17, 2026 | 213.00 | 214.50 | 208.50 | 211.00 | 211.00 | -2.09% | 13,927,630 |
| Aug 14, 2026 | 216.00 | 222.50 | 213.50 | 215.50 | 215.50 | 1.65% | 25,421,260 |
| Aug 13, 2026 | 214.50 | 225.00 | 211.00 | 212.00 | 212.00 | 1.44% | 24,646,440 |
| Aug 12, 2026 | 211.50 | 214.00 | 208.50 | 209.00 | 209.00 | -1.18% | 13,590,852 |
| Aug 11, 2026 | 210.50 | 215.00 | 205.50 | 211.50 | 211.50 | -1.63% | 26,402,590 |
| Aug 10, 2026 | 212.50 | 215.50 | 205.50 | 215.00 | 215.00 | 3.12% | 33,927,430 |
| Aug 7, 2026 | 222.00 | 223.00 | 205.00 | 208.50 | 208.50 | -5.44% | 31,604,353 |
| Aug 6, 2026 | 213.50 | 223.00 | 209.00 | 220.50 | 220.50 | 1.15% | 48,541,810 |
| Aug 5, 2026 | 209.50 | 218.00 | 205.50 | 218.00 | 218.00 | 9.82% | 29,232,368 |
| 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 |