Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan
· Delayed Price · Currency is TWD 84.00
+0.10 (0.12%)
At close: Dec 5, 2025
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.80 | 84.40 | 83.00 | 84.00 | 84.00 | 0.12% | 5,264,961 |
| Dec 4, 2025 | 84.70 | 85.00 | 83.70 | 83.90 | 83.90 | -0.83% | 5,624,111 |
| Dec 3, 2025 | 85.90 | 86.10 | 84.40 | 84.60 | 84.60 | -0.70% | 9,495,325 |
| Dec 2, 2025 | 82.80 | 88.00 | 82.80 | 85.20 | 85.20 | 3.02% | 27,299,720 |
| Dec 1, 2025 | 83.60 | 83.70 | 81.90 | 82.70 | 82.70 | -0.72% | 11,983,203 |
| Nov 28, 2025 | 85.60 | 85.60 | 83.00 | 83.30 | 83.30 | -2.34% | 11,074,280 |
| Nov 27, 2025 | 83.60 | 85.80 | 83.20 | 85.30 | 85.30 | 3.77% | 15,861,753 |
| Nov 26, 2025 | 80.50 | 82.30 | 80.10 | 82.20 | 82.20 | 3.66% | 9,288,602 |
| Nov 25, 2025 | 78.40 | 79.40 | 78.40 | 79.30 | 79.30 | 2.99% | 5,443,669 |
| Nov 24, 2025 | 77.50 | 77.50 | 76.40 | 77.00 | 77.00 | 0.79% | 4,306,601 |
| Nov 21, 2025 | 77.50 | 78.00 | 76.10 | 76.40 | 76.40 | -4.14% | 6,396,949 |
| Nov 20, 2025 | 79.20 | 80.50 | 78.80 | 79.70 | 79.70 | 3.10% | 7,550,790 |
| Nov 19, 2025 | 78.20 | 78.40 | 76.80 | 77.30 | 77.30 | -0.90% | 9,295,375 |
| Nov 18, 2025 | 80.50 | 80.90 | 77.90 | 78.00 | 78.00 | -3.70% | 12,989,080 |
| Nov 17, 2025 | 82.80 | 83.40 | 81.00 | 81.00 | 81.00 | -1.10% | 7,346,834 |
| Nov 14, 2025 | 84.00 | 84.30 | 81.80 | 81.90 | 81.90 | -4.10% | 12,700,340 |
| Nov 13, 2025 | 84.00 | 85.80 | 83.30 | 85.40 | 85.40 | 1.79% | 11,886,540 |
| Nov 12, 2025 | 85.90 | 86.80 | 83.60 | 83.90 | 83.90 | -0.71% | 16,413,450 |
| Nov 11, 2025 | 84.00 | 85.90 | 83.40 | 84.50 | 84.50 | 1.20% | 14,349,740 |
| Nov 10, 2025 | 82.70 | 84.20 | 81.40 | 83.50 | 83.50 | 0.97% | 17,595,190 |
| Nov 7, 2025 | 86.80 | 89.80 | 82.60 | 82.70 | 82.70 | -0.84% | 52,824,340 |
| Nov 6, 2025 | 84.90 | 84.90 | 82.30 | 83.40 | 83.40 | -1.18% | 17,845,400 |
| Nov 5, 2025 | 82.50 | 84.50 | 81.50 | 84.40 | 84.40 | -0.94% | 19,309,160 |
| Nov 4, 2025 | 87.70 | 88.00 | 85.20 | 85.20 | 85.20 | -2.52% | 12,369,270 |
| Nov 3, 2025 | 87.80 | 88.30 | 86.70 | 87.40 | 87.40 | 0.11% | 10,193,030 |
| Oct 31, 2025 | 87.10 | 89.20 | 86.30 | 87.30 | 87.30 | 0.34% | 19,846,070 |
| Oct 30, 2025 | 87.60 | 87.60 | 85.30 | 87.00 | 87.00 | 0.46% | 11,416,690 |
| Oct 29, 2025 | 87.00 | 88.40 | 86.40 | 86.60 | 86.60 | 0.58% | 18,154,740 |
| Oct 28, 2025 | 88.70 | 88.70 | 84.90 | 86.10 | 86.10 | -2.49% | 29,924,700 |
| Oct 27, 2025 | 90.00 | 90.70 | 87.50 | 88.30 | 88.30 | -0.45% | 29,800,360 |
| Oct 23, 2025 | 90.60 | 90.60 | 87.80 | 88.70 | 88.70 | -1.66% | 23,852,290 |
| Oct 22, 2025 | 88.30 | 91.00 | 87.50 | 90.20 | 90.20 | 1.69% | 38,314,950 |
| Oct 21, 2025 | 88.00 | 92.70 | 87.80 | 88.70 | 88.70 | 2.42% | 73,469,010 |
| Oct 20, 2025 | 86.70 | 88.00 | 85.60 | 86.60 | 86.60 | 0.81% | 20,036,350 |
| Oct 17, 2025 | 88.00 | 90.50 | 85.40 | 85.90 | 85.90 | -3.27% | 39,545,610 |
| Oct 16, 2025 | 86.50 | 89.40 | 86.20 | 88.80 | 88.80 | 3.02% | 53,621,840 |
| Oct 15, 2025 | 85.40 | 86.80 | 83.10 | 86.20 | 86.20 | 2.62% | 33,510,210 |
| Oct 14, 2025 | 89.20 | 90.50 | 83.70 | 84.00 | 84.00 | -4.65% | 56,872,380 |
| Oct 13, 2025 | 83.20 | 90.00 | 83.10 | 88.10 | 88.10 | 1.26% | 72,913,200 |
| Oct 9, 2025 | 85.00 | 88.50 | 84.10 | 87.00 | 87.00 | 3.57% | 84,265,100 |
| Oct 8, 2025 | 81.20 | 85.00 | 80.00 | 84.00 | 84.00 | 3.83% | 75,173,820 |
| Oct 7, 2025 | 78.00 | 82.00 | 77.60 | 80.90 | 80.90 | 6.59% | 59,300,590 |
| Oct 3, 2025 | 73.40 | 77.70 | 73.40 | 75.90 | 75.90 | 4.40% | 30,711,780 |
| Oct 2, 2025 | 73.20 | 73.40 | 72.10 | 72.70 | 72.70 | - | 7,647,192 |
| Oct 1, 2025 | 73.60 | 73.70 | 72.00 | 72.70 | 72.70 | -0.95% | 8,548,901 |
| Sep 30, 2025 | 72.70 | 73.50 | 72.20 | 73.40 | 73.40 | 2.37% | 9,136,203 |
| Sep 26, 2025 | 74.60 | 74.90 | 71.70 | 71.70 | 71.70 | -3.37% | 17,173,590 |
| Sep 25, 2025 | 74.70 | 75.60 | 74.20 | 74.20 | 74.20 | -1.85% | 14,440,040 |
| Sep 24, 2025 | 77.20 | 77.30 | 74.60 | 75.60 | 75.60 | -1.82% | 19,304,950 |
| Sep 23, 2025 | 79.60 | 80.20 | 77.00 | 77.00 | 77.00 | -2.16% | 22,772,380 |
| Sep 22, 2025 | 77.00 | 81.50 | 77.00 | 78.70 | 78.70 | 3.15% | 37,904,060 |
| Sep 19, 2025 | 76.40 | 77.20 | 75.60 | 76.30 | 76.30 | 0.39% | 14,193,870 |
| Sep 18, 2025 | 75.40 | 76.00 | 73.90 | 76.00 | 76.00 | 1.20% | 15,824,480 |
| Sep 17, 2025 | 77.30 | 77.30 | 75.00 | 75.10 | 75.10 | -2.59% | 16,477,010 |
| Sep 16, 2025 | 76.00 | 77.20 | 75.30 | 77.10 | 77.10 | 2.12% | 13,651,690 |
| Sep 15, 2025 | 77.80 | 77.80 | 75.00 | 75.50 | 75.50 | -2.33% | 21,214,180 |
| Sep 12, 2025 | 77.80 | 78.20 | 77.10 | 77.30 | 77.30 | 0.78% | 14,155,580 |
| Sep 11, 2025 | 77.80 | 78.50 | 76.10 | 76.70 | 76.70 | -0.65% | 29,136,820 |
| Sep 10, 2025 | 78.10 | 78.40 | 77.10 | 77.20 | 77.20 | -0.52% | 30,884,760 |
| Sep 9, 2025 | 76.10 | 79.00 | 75.20 | 77.60 | 77.60 | 2.92% | 42,473,450 |
| Sep 8, 2025 | 76.60 | 76.70 | 74.80 | 75.40 | 75.40 | -0.53% | 17,614,000 |
| Sep 5, 2025 | 76.80 | 77.20 | 75.30 | 75.80 | 75.80 | 0.26% | 18,332,990 |
| Sep 4, 2025 | 77.50 | 78.20 | 75.50 | 75.60 | 75.60 | -0.40% | 30,469,390 |
| Sep 3, 2025 | 75.60 | 78.20 | 75.40 | 75.90 | 75.90 | 1.88% | 32,367,670 |
| Sep 2, 2025 | 76.80 | 76.90 | 73.50 | 74.50 | 74.50 | -1.72% | 26,805,230 |
| Sep 1, 2025 | 81.00 | 81.20 | 74.60 | 75.80 | 75.80 | -6.54% | 51,849,810 |
| Aug 29, 2025 | 80.00 | 81.50 | 78.30 | 81.10 | 81.10 | 2.27% | 43,301,680 |
| Aug 28, 2025 | 78.30 | 82.50 | 77.60 | 79.30 | 79.30 | 1.28% | 56,619,050 |
| Aug 27, 2025 | 78.10 | 79.00 | 77.20 | 78.30 | 78.30 | 2.49% | 41,423,260 |
| Aug 26, 2025 | 76.00 | 76.90 | 75.60 | 76.40 | 76.40 | 0.26% | 20,551,440 |
| Aug 25, 2025 | 76.50 | 78.20 | 76.00 | 76.20 | 76.20 | 2.70% | 50,764,080 |
| Aug 22, 2025 | 76.50 | 76.50 | 73.90 | 74.20 | 74.20 | -1.33% | 30,642,950 |
| Aug 21, 2025 | 73.80 | 76.20 | 73.80 | 75.20 | 75.20 | 2.73% | 41,199,260 |
| Aug 20, 2025 | 75.10 | 75.90 | 72.80 | 73.20 | 73.20 | -2.53% | 42,165,470 |
| Aug 19, 2025 | 76.80 | 77.40 | 74.40 | 75.10 | 75.10 | -1.18% | 40,093,150 |
| Aug 18, 2025 | 76.40 | 76.50 | 74.80 | 76.00 | 76.00 | -0.26% | 40,978,810 |
| Aug 15, 2025 | 78.00 | 78.00 | 74.70 | 76.20 | 76.20 | -1.93% | 66,646,890 |
| Aug 14, 2025 | 73.40 | 78.20 | 73.00 | 77.70 | 77.70 | 9.28% | 138,256,000 |
| Aug 13, 2025 | 70.20 | 73.50 | 69.30 | 71.10 | 71.10 | 2.75% | 62,902,990 |
| Aug 12, 2025 | 69.30 | 69.60 | 68.40 | 69.20 | 69.20 | 0.29% | 26,886,160 |
| Aug 11, 2025 | 67.50 | 69.20 | 66.70 | 69.00 | 69.00 | 4.07% | 33,379,670 |
| Aug 8, 2025 | 64.90 | 68.00 | 64.60 | 66.30 | 66.30 | 3.43% | 38,984,850 |
| Aug 7, 2025 | 65.50 | 66.50 | 63.50 | 64.10 | 64.10 | -0.62% | 18,613,520 |
| Aug 6, 2025 | 65.30 | 65.70 | 64.40 | 64.50 | 64.50 | -1.38% | 11,561,860 |
| Aug 5, 2025 | 66.00 | 66.80 | 65.20 | 65.40 | 65.40 | 0.31% | 10,680,090 |
| Aug 4, 2025 | 64.80 | 65.40 | 63.90 | 65.20 | 65.20 | 0.46% | 5,698,631 |
| Aug 1, 2025 | 64.00 | 66.10 | 63.60 | 64.90 | 64.90 | -1.22% | 9,417,119 |
| Jul 31, 2025 | 66.00 | 66.40 | 65.40 | 65.70 | 65.70 | -0.15% | 11,197,760 |
| Jul 30, 2025 | 66.10 | 66.60 | 65.40 | 65.80 | 65.80 | -0.90% | 17,372,470 |
| Jul 29, 2025 | 64.50 | 68.60 | 64.40 | 66.40 | 66.40 | 5.23% | 46,021,630 |
| Jul 28, 2025 | 62.80 | 63.40 | 62.10 | 63.10 | 63.10 | 0.96% | 6,569,415 |
| Jul 25, 2025 | 63.00 | 63.30 | 62.50 | 62.50 | 62.50 | - | 5,239,421 |
| Jul 24, 2025 | 63.00 | 63.30 | 62.30 | 62.50 | 62.50 | - | 5,569,501 |
| Jul 23, 2025 | 62.00 | 63.20 | 61.70 | 62.50 | 62.50 | 0.81% | 10,871,930 |
| Jul 22, 2025 | 63.70 | 63.90 | 61.40 | 62.00 | 62.00 | -1.59% | 11,639,460 |
| Jul 21, 2025 | 62.50 | 63.80 | 62.50 | 63.00 | 63.00 | 0.96% | 12,029,630 |
| Jul 18, 2025 | 62.60 | 63.00 | 62.10 | 62.40 | 62.40 | 0.48% | 6,949,411 |
| Jul 17, 2025 | 62.30 | 63.00 | 62.00 | 62.10 | 62.10 | -0.32% | 7,805,500 |
| Jul 16, 2025 | 61.60 | 63.50 | 61.50 | 62.30 | 62.30 | 1.63% | 13,425,810 |
| Jul 15, 2025 | 61.80 | 61.90 | 60.80 | 61.30 | 61.30 | 0.49% | 9,574,732 |