Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 248.00
+22.50 (9.98%)
Jul 15, 2026, 1:30 PM CST
Compeq Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 236.00 | 248.00 | 234.00 | 248.00 | - | 9.98% | 59,056,009 |
| 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 |
| 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 |