Compeq Manufacturing Co., Ltd. (TPE:2313)
Taiwan
· Delayed Price · Currency is TWD 230.50
-9.00 (-3.76%)
Apr 29, 2026, 11:40 AM CST
Compeq Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 236.00 | 242.00 | 230.00 | 239.50 | 239.50 | 1.70% | 86,827,693 |
| Apr 27, 2026 | 219.50 | 235.50 | 208.50 | 235.50 | 235.50 | 9.79% | 102,681,758 |
| 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% | 88,192,280 |
| Apr 22, 2026 | 253.00 | 256.00 | 244.00 | 247.00 | 247.00 | -2.95% | 52,449,390 |
| 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% | 61,554,400 |
| Apr 14, 2026 | 284.00 | 287.00 | 255.50 | 257.50 | 257.50 | -7.71% | 104,284,402 |
| Apr 13, 2026 | 288.50 | 290.50 | 279.00 | 279.00 | 279.00 | -2.45% | 66,575,983 |
| 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% | 98,834,887 |
| Apr 8, 2026 | 290.00 | 294.00 | 272.00 | 274.00 | 274.00 | -0.36% | 118,089,367 |
| Apr 7, 2026 | 268.50 | 281.50 | 261.50 | 275.00 | 275.00 | 5.77% | 110,531,184 |
| Apr 2, 2026 | 270.00 | 285.00 | 260.00 | 260.00 | 260.00 | -2.26% | 119,029,500 |
| Apr 1, 2026 | 266.50 | 272.50 | 260.50 | 266.00 | 266.00 | 7.26% | 103,346,718 |
| Mar 31, 2026 | 259.50 | 265.50 | 242.00 | 248.00 | 248.00 | -5.70% | 131,044,723 |
| Mar 30, 2026 | 269.00 | 272.50 | 255.00 | 263.00 | 263.00 | -2.59% | 132,499,877 |
| Mar 27, 2026 | 240.50 | 270.00 | 239.50 | 270.00 | 270.00 | 9.98% | 156,201,400 |
| Mar 26, 2026 | 235.00 | 253.00 | 232.50 | 245.50 | 245.50 | 6.74% | 171,324,863 |
| Mar 25, 2026 | 219.00 | 230.00 | 219.00 | 230.00 | 230.00 | 9.79% | 60,400,816 |
| Mar 24, 2026 | 224.00 | 227.50 | 205.00 | 209.50 | 209.50 | -3.01% | 79,278,505 |
| Mar 23, 2026 | 212.50 | 230.50 | 212.50 | 216.00 | 216.00 | -2.70% | 66,884,183 |
| Mar 20, 2026 | 230.00 | 233.00 | 216.00 | 222.00 | 222.00 | -0.67% | 60,458,249 |
| 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% | 149,305,501 |
| 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% | 73,017,515 |
| Mar 12, 2026 | 201.00 | 215.00 | 199.50 | 200.00 | 200.00 | -1.96% | 84,890,632 |
| Mar 11, 2026 | 198.50 | 209.00 | 197.50 | 204.00 | 204.00 | 6.81% | 55,558,570 |
| Mar 10, 2026 | 191.00 | 199.00 | 185.50 | 191.00 | 191.00 | 4.37% | 81,834,284 |
| Mar 9, 2026 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | -9.85% | 28,487,788 |
| Mar 6, 2026 | 202.00 | 212.50 | 198.00 | 203.00 | 203.00 | -0.98% | 86,330,309 |
| 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 |
| Mar 2, 2026 | 196.00 | 224.50 | 196.00 | 224.50 | 224.50 | 9.78% | 82,318,266 |
| Feb 26, 2026 | 210.00 | 210.50 | 199.50 | 204.50 | 204.50 | -2.39% | 73,891,010 |
| Feb 25, 2026 | 227.50 | 231.00 | 206.50 | 209.50 | 209.50 | -7.10% | 102,558,300 |
| Feb 24, 2026 | 209.00 | 225.50 | 205.00 | 225.50 | 225.50 | 10.00% | 114,661,258 |
| Feb 23, 2026 | 194.50 | 205.00 | 194.00 | 205.00 | 205.00 | 9.92% | 61,497,730 |
| Feb 11, 2026 | 183.50 | 190.00 | 178.50 | 186.50 | 186.50 | 1.91% | 85,537,718 |
| Feb 10, 2026 | 176.00 | 183.50 | 171.00 | 183.00 | 183.00 | 6.09% | 68,905,880 |
| Feb 9, 2026 | 182.50 | 182.50 | 172.00 | 172.50 | 172.50 | 0.29% | 73,312,880 |
| Feb 6, 2026 | 168.00 | 178.00 | 167.00 | 172.00 | 172.00 | -2.27% | 91,673,587 |
| Feb 5, 2026 | 187.00 | 189.50 | 174.00 | 176.00 | 176.00 | -8.33% | 96,326,474 |
| Feb 4, 2026 | 180.00 | 194.00 | 179.00 | 192.00 | 192.00 | 5.79% | 118,194,240 |
| Feb 3, 2026 | 179.00 | 185.50 | 172.00 | 181.50 | 181.50 | 5.52% | 130,606,400 |
| Feb 2, 2026 | 173.00 | 178.50 | 168.00 | 172.00 | 172.00 | 1.78% | 120,522,462 |
| Jan 30, 2026 | 171.00 | 177.50 | 165.00 | 169.00 | 169.00 | -5.06% | 100,966,400 |
| Jan 29, 2026 | 179.00 | 192.00 | 175.50 | 178.00 | 178.00 | 1.14% | 114,240,700 |
| Jan 28, 2026 | 169.00 | 177.00 | 167.00 | 176.00 | 176.00 | 4.14% | 67,567,995 |
| Jan 27, 2026 | 177.00 | 177.50 | 168.50 | 169.00 | 169.00 | -4.52% | 82,145,450 |
| Jan 26, 2026 | 174.00 | 182.00 | 173.50 | 177.00 | 177.00 | 3.51% | 151,595,553 |
| Jan 23, 2026 | 157.50 | 171.00 | 156.00 | 171.00 | 171.00 | 9.97% | 86,666,190 |
| Jan 22, 2026 | 156.00 | 158.50 | 153.00 | 155.50 | 155.50 | 7.61% | 96,379,790 |
| Jan 21, 2026 | 146.00 | 151.50 | 143.00 | 144.50 | 144.50 | -2.36% | 68,405,080 |
| Jan 20, 2026 | 140.50 | 149.00 | 138.50 | 148.00 | 148.00 | 3.14% | 69,647,761 |
| Jan 19, 2026 | 143.50 | 149.50 | 141.00 | 143.50 | 143.50 | 1.06% | 78,639,011 |
| Jan 16, 2026 | 143.00 | 144.50 | 139.00 | 142.00 | 142.00 | 0.71% | 71,377,490 |
| Jan 15, 2026 | 133.50 | 144.50 | 133.00 | 141.00 | 141.00 | 6.42% | 123,642,367 |
| Jan 14, 2026 | 136.00 | 136.50 | 130.00 | 132.50 | 132.50 | -1.85% | 87,910,220 |
| Jan 13, 2026 | 132.00 | 138.00 | 129.00 | 135.00 | 135.00 | 6.30% | 194,678,202 |
| Jan 12, 2026 | 119.50 | 127.00 | 117.00 | 127.00 | 127.00 | 9.96% | 103,690,600 |
| Jan 9, 2026 | 107.00 | 115.50 | 106.50 | 115.50 | 115.50 | 10.00% | 104,483,578 |
| Jan 8, 2026 | 111.00 | 112.50 | 104.00 | 105.00 | 105.00 | -4.98% | 59,384,190 |
| Jan 7, 2026 | 103.50 | 112.50 | 99.50 | 110.50 | 110.50 | 6.76% | 141,522,055 |
| Jan 6, 2026 | 96.20 | 103.50 | 96.20 | 103.50 | 103.50 | 9.76% | 84,158,760 |
| Jan 5, 2026 | 95.60 | 96.20 | 93.10 | 94.30 | 94.30 | -0.32% | 31,822,481 |
| Jan 2, 2026 | 93.90 | 95.00 | 91.50 | 94.60 | 94.60 | 1.61% | 27,932,430 |
| Dec 31, 2025 | 98.00 | 98.30 | 92.00 | 93.10 | 93.10 | -5.00% | 48,114,650 |
| Dec 30, 2025 | 96.50 | 98.50 | 95.00 | 98.00 | 98.00 | 1.45% | 31,428,160 |
| Dec 29, 2025 | 99.70 | 100.50 | 96.10 | 96.60 | 96.60 | -2.23% | 43,053,808 |
| Dec 26, 2025 | 100.50 | 102.50 | 97.80 | 98.80 | 98.80 | -0.20% | 42,729,888 |
| Dec 24, 2025 | 102.50 | 103.50 | 98.60 | 99.00 | 99.00 | -2.46% | 51,653,320 |
| Dec 23, 2025 | 98.40 | 104.50 | 97.70 | 101.50 | 101.50 | 5.18% | 109,778,078 |
| Dec 22, 2025 | 89.50 | 96.50 | 89.50 | 96.50 | 96.50 | 9.91% | 77,050,928 |
| Dec 19, 2025 | 93.00 | 93.30 | 87.10 | 87.80 | 87.80 | -3.94% | 73,195,700 |
| Dec 18, 2025 | 96.00 | 98.10 | 90.20 | 91.40 | 91.40 | -3.69% | 129,743,017 |
| Dec 17, 2025 | 87.90 | 94.90 | 87.10 | 94.90 | 94.90 | 9.97% | 87,263,422 |
| Dec 16, 2025 | 89.00 | 92.40 | 85.50 | 86.30 | 86.30 | -5.16% | 103,663,300 |
| Dec 15, 2025 | 85.00 | 91.40 | 83.80 | 91.00 | 91.00 | 6.56% | 56,770,120 |
| Dec 12, 2025 | 84.00 | 85.40 | 83.40 | 85.40 | 85.40 | 2.89% | 12,493,430 |
| Dec 11, 2025 | 84.00 | 84.90 | 82.80 | 83.00 | 83.00 | -0.48% | 5,420,836 |
| Dec 10, 2025 | 85.60 | 85.60 | 83.20 | 83.40 | 83.40 | -1.30% | 7,901,892 |
| Dec 9, 2025 | 84.80 | 86.70 | 84.40 | 84.50 | 84.50 | 0.24% | 15,075,110 |
| Dec 8, 2025 | 83.30 | 84.90 | 82.30 | 84.30 | 84.30 | 0.36% | 9,766,501 |
| 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 |