Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan · Delayed Price · Currency is TWD 245.50
+8.50 (3.59%)
May 14, 2026, 1:30 PM CST
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 242.00 | 253.00 | 239.50 | 245.50 | 245.50 | 3.59% | 66,767,474 |
| May 13, 2026 | 253.50 | 258.50 | 237.00 | 237.00 | 237.00 | -8.85% | 94,434,100 |
| May 12, 2026 | 246.00 | 264.50 | 246.00 | 260.00 | 260.00 | 7.44% | 93,921,900 |
| May 11, 2026 | 248.00 | 254.50 | 242.00 | 242.00 | 242.00 | -4.54% | 81,477,790 |
| May 8, 2026 | 245.50 | 259.50 | 239.00 | 253.50 | 253.50 | 1.60% | 86,924,240 |
| May 7, 2026 | 248.00 | 253.00 | 237.00 | 249.50 | 249.50 | -0.20% | 65,353,830 |
| May 6, 2026 | 274.50 | 274.50 | 247.50 | 250.00 | 250.00 | -8.93% | 105,195,400 |
| May 5, 2026 | 272.00 | 285.00 | 270.00 | 274.50 | 274.50 | 2.23% | 126,303,200 |
| May 4, 2026 | 254.50 | 268.50 | 247.00 | 268.50 | 268.50 | 9.82% | 83,904,960 |
| Apr 30, 2026 | 231.50 | 251.50 | 227.50 | 244.50 | 244.50 | 6.30% | 78,199,470 |
| Apr 29, 2026 | 238.50 | 240.00 | 229.00 | 230.00 | 230.00 | -3.97% | 43,477,660 |
| Apr 28, 2026 | 236.00 | 242.00 | 230.00 | 239.50 | 239.50 | 1.70% | 88,958,370 |
| Apr 27, 2026 | 219.50 | 235.50 | 208.50 | 235.50 | 235.50 | 9.79% | 102,681,700 |
| Apr 24, 2026 | 218.00 | 224.00 | 205.00 | 214.50 | 214.50 | -3.60% | 108,715,500 |
| Apr 23, 2026 | 242.50 | 245.00 | 222.50 | 222.50 | 222.50 | -9.92% | 88,289,840 |
| Apr 22, 2026 | 253.00 | 256.00 | 244.00 | 247.00 | 247.00 | -2.95% | 52,578,610 |
| 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% | 61,632,610 |
| Apr 14, 2026 | 284.00 | 287.00 | 255.50 | 257.50 | 257.50 | -7.71% | 104,284,400 |
| Apr 13, 2026 | 288.50 | 290.50 | 279.00 | 279.00 | 279.00 | -2.45% | 66,575,980 |
| 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% | 98,834,880 |
| Apr 8, 2026 | 290.00 | 294.00 | 272.00 | 274.00 | 274.00 | -0.36% | 118,089,300 |
| Apr 7, 2026 | 268.50 | 281.50 | 261.50 | 275.00 | 275.00 | 5.77% | 110,531,100 |
| Apr 2, 2026 | 270.00 | 285.00 | 260.00 | 260.00 | 260.00 | -2.26% | 119,229,400 |
| Apr 1, 2026 | 266.50 | 272.50 | 260.50 | 266.00 | 266.00 | 7.26% | 103,346,700 |
| Mar 31, 2026 | 259.50 | 265.50 | 242.00 | 248.00 | 248.00 | -5.70% | 131,044,700 |
| Mar 30, 2026 | 269.00 | 272.50 | 255.00 | 263.00 | 263.00 | -2.59% | 132,499,800 |
| Mar 27, 2026 | 240.50 | 270.00 | 239.50 | 270.00 | 270.00 | 9.98% | 156,245,100 |
| Mar 26, 2026 | 235.00 | 253.00 | 232.50 | 245.50 | 245.50 | 6.74% | 171,324,800 |
| Mar 25, 2026 | 219.00 | 230.00 | 219.00 | 230.00 | 230.00 | 9.79% | 60,400,810 |
| Mar 24, 2026 | 224.00 | 227.50 | 205.00 | 209.50 | 209.50 | -3.01% | 79,278,500 |
| Mar 23, 2026 | 212.50 | 230.50 | 212.50 | 216.00 | 216.00 | -2.70% | 66,884,180 |
| Mar 20, 2026 | 230.00 | 233.00 | 216.00 | 222.00 | 222.00 | -0.67% | 60,458,240 |
| 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% | 149,305,500 |
| 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% | 73,017,510 |
| Mar 12, 2026 | 201.00 | 215.00 | 199.50 | 200.00 | 200.00 | -1.96% | 84,890,630 |
| Mar 11, 2026 | 198.50 | 209.00 | 197.50 | 204.00 | 204.00 | 6.81% | 55,654,760 |
| Mar 10, 2026 | 191.00 | 199.00 | 185.50 | 191.00 | 191.00 | 4.37% | 81,834,280 |
| Mar 9, 2026 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | -9.85% | 28,487,780 |
| Mar 6, 2026 | 202.00 | 212.50 | 198.00 | 203.00 | 203.00 | -0.98% | 86,330,300 |
| 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 |