Compeq Manufacturing Co., Ltd. 2313
TWSE · Taiwan · Electronic Technology
TWD 224.50-2.00 (-0.88%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 224.50 | -0.88% | TWD 227.00 | TWD 228.00 | TWD 223.00 | 6.68M |
| 2026-09-30 | TWD 226.50 | +0.22% | TWD 229.50 | TWD 229.50 | TWD 224.00 | 12.72M |
| 2026-09-29 | TWD 226.00 | +1.57% | TWD 221.50 | TWD 227.00 | TWD 219.00 | 9.86M |
| 2026-09-24 | TWD 222.50 | -0.67% | TWD 222.00 | TWD 223.50 | TWD 220.00 | 6.82M |
| 2026-09-23 | TWD 224.00 | +0.90% | TWD 224.00 | TWD 226.00 | TWD 221.00 | 9.56M |
| 2026-09-22 | TWD 222.00 | 0.00% | TWD 227.00 | TWD 229.00 | TWD 222.00 | 15.25M |
| 2026-09-21 | TWD 222.00 | -2.84% | TWD 228.00 | TWD 228.50 | TWD 219.00 | 22.22M |
| 2026-09-18 | TWD 228.50 | +4.58% | TWD 223.50 | TWD 228.50 | TWD 221.50 | 25.62M |
| 2026-09-17 | TWD 218.50 | -2.89% | TWD 232.50 | TWD 235.00 | TWD 218.00 | 29.80M |
| 2026-09-16 | TWD 225.00 | +2.97% | TWD 221.50 | TWD 225.00 | TWD 216.00 | 18.17M |
| 2026-09-15 | TWD 218.50 | -1.13% | TWD 218.50 | TWD 224.00 | TWD 217.00 | 11.55M |
| 2026-09-14 | TWD 221.00 | -0.23% | TWD 215.50 | TWD 222.00 | TWD 213.00 | 12.90M |
| 2026-09-11 | TWD 221.50 | -1.77% | TWD 220.00 | TWD 224.00 | TWD 218.50 | 8.95M |
| 2026-09-10 | TWD 225.50 | -1.10% | TWD 225.00 | TWD 227.00 | TWD 222.50 | 13.73M |
| 2026-09-09 | TWD 228.00 | -1.30% | TWD 231.50 | TWD 234.50 | TWD 227.50 | 20.36M |
| 2026-09-08 | TWD 231.00 | -3.75% | TWD 240.00 | TWD 241.00 | TWD 227.50 | 38.87M |
| 2026-09-07 | TWD 240.00 | -3.81% | TWD 252.50 | TWD 258.00 | TWD 239.00 | 55.52M |
| 2026-09-04 | TWD 249.50 | +5.72% | TWD 246.50 | TWD 255.00 | TWD 238.00 | 51.13M |
| 2026-09-03 | TWD 236.00 | -5.22% | TWD 250.50 | TWD 255.00 | TWD 236.00 | 25.26M |
| 2026-09-02 | TWD 249.00 | -1.19% | TWD 249.50 | TWD 257.00 | TWD 246.00 | 28.63M |
| 2026-09-01 | TWD 252.00 | +1.41% | TWD 254.50 | TWD 259.50 | TWD 249.00 | 54.64M |
| 2026-08-31 | TWD 248.50 | +3.11% | TWD 240.00 | TWD 257.50 | TWD 238.50 | 66.37M |
| 2026-08-28 | TWD 241.00 | -1.23% | TWD 246.50 | TWD 260.00 | TWD 240.50 | 85.92M |
| 2026-08-27 | TWD 244.00 | +9.91% | TWD 228.50 | TWD 244.00 | TWD 228.00 | 59.98M |
| 2026-08-26 | TWD 222.00 | +2.07% | TWD 218.00 | TWD 224.00 | TWD 215.50 | 29.56M |
| 2026-08-25 | TWD 217.50 | +2.35% | TWD 212.00 | TWD 218.00 | TWD 205.50 | 17.95M |
| 2026-08-24 | TWD 212.50 | -0.47% | TWD 214.00 | TWD 220.50 | TWD 212.50 | 13.27M |
| 2026-08-21 | TWD 213.50 | -1.84% | TWD 216.00 | TWD 222.00 | TWD 211.00 | 24.00M |
| 2026-08-20 | TWD 217.50 | +4.82% | TWD 214.00 | TWD 222.00 | TWD 213.50 | 34.72M |
| 2026-08-19 | TWD 207.50 | -1.66% | TWD 206.00 | TWD 210.00 | TWD 204.00 | 13.05M |
| 2026-08-18 | TWD 211.00 | 0.00% | TWD 212.50 | TWD 214.00 | TWD 209.00 | 14.86M |
| 2026-08-17 | TWD 211.00 | -2.09% | TWD 213.00 | TWD 214.50 | TWD 208.50 | 13.66M |
| 2026-08-14 | TWD 215.50 | +1.65% | TWD 216.00 | TWD 222.50 | TWD 213.50 | 25.08M |
| 2026-08-13 | TWD 212.00 | +1.44% | TWD 214.50 | TWD 225.00 | TWD 211.00 | 24.28M |
| 2026-08-12 | TWD 209.00 | -1.18% | TWD 211.50 | TWD 214.00 | TWD 208.50 | 13.29M |
| 2026-08-11 | TWD 211.50 | -1.63% | TWD 210.50 | TWD 215.00 | TWD 205.50 | 26.15M |
| 2026-08-10 | TWD 215.00 | +3.12% | TWD 212.50 | TWD 215.50 | TWD 205.50 | 33.62M |
| 2026-08-07 | TWD 208.50 | -5.44% | TWD 222.00 | TWD 223.00 | TWD 205.00 | 30.97M |
| 2026-08-06 | TWD 220.50 | +1.15% | TWD 213.50 | TWD 223.00 | TWD 209.00 | 48.03M |
| 2026-08-05 | TWD 218.00 | +9.82% | TWD 209.50 | TWD 218.00 | TWD 205.50 | 28.56M |
| 2026-08-04 | TWD 198.50 | +7.01% | TWD 185.50 | TWD 202.00 | TWD 185.50 | 46.82M |
| 2026-08-03 | TWD 185.50 | +9.76% | TWD 170.00 | TWD 185.50 | TWD 169.50 | 22.08M |
| 2026-07-31 | TWD 169.00 | +9.74% | TWD 168.50 | TWD 169.00 | TWD 166.50 | 14.47M |
| 2026-07-30 | TWD 154.00 | -9.94% | TWD 165.50 | TWD 169.50 | TWD 154.00 | 39.70M |
| 2026-07-29 | TWD 171.00 | -6.04% | TWD 182.50 | TWD 183.00 | TWD 164.00 | 46.65M |
| 2026-07-28 | TWD 182.00 | -8.77% | TWD 190.00 | TWD 193.00 | TWD 181.50 | 32.17M |
| 2026-07-27 | TWD 199.50 | -0.99% | TWD 202.50 | TWD 205.00 | TWD 194.00 | 30.30M |
| 2026-07-24 | TWD 201.50 | -5.84% | TWD 210.00 | TWD 210.50 | TWD 201.50 | 19.44M |
| 2026-07-23 | TWD 214.00 | +2.88% | TWD 210.50 | TWD 218.50 | TWD 208.50 | 39.62M |
| 2026-07-22 | TWD 208.00 | -0.95% | TWD 215.50 | TWD 219.50 | TWD 208.00 | 38.83M |
| 2026-07-21 | TWD 210.00 | +5.53% | TWD 202.50 | TWD 212.00 | TWD 200.00 | 20.47M |
| 2026-07-20 | TWD 199.00 | -6.13% | TWD 205.00 | TWD 205.50 | TWD 191.00 | 41.40M |
| 2026-07-17 | TWD 212.00 | -9.98% | TWD 219.50 | TWD 222.00 | TWD 212.00 | 33.01M |
| 2026-07-16 | TWD 235.50 | -5.04% | TWD 245.00 | TWD 248.00 | TWD 235.00 | 55.66M |
| 2026-07-15 | TWD 248.00 | +9.98% | TWD 236.00 | TWD 248.00 | TWD 234.00 | 59.37M |
| 2026-07-14 | TWD 225.50 | -4.04% | TWD 233.00 | TWD 237.50 | TWD 218.00 | 48.95M |
| 2026-07-13 | TWD 235.00 | +5.38% | TWD 228.00 | TWD 245.00 | TWD 225.00 | 63.17M |
| 2026-07-10 | TWD 223.00 | 0.00% | TWD 223.00 | TWD 223.00 | TWD 223.00 | 0 |
| 2026-07-09 | TWD 223.00 | -0.45% | TWD 232.00 | TWD 237.00 | TWD 222.50 | 33.63M |
| 2026-07-08 | TWD 224.00 | +2.75% | TWD 220.00 | TWD 227.00 | TWD 215.00 | 19.93M |
| 2026-07-07 | TWD 218.00 | -7.23% | TWD 236.00 | TWD 236.00 | TWD 217.50 | 28.40M |
| 2026-07-06 | TWD 235.00 | +2.40% | TWD 233.00 | TWD 241.50 | TWD 226.00 | 35.42M |
| 2026-07-03 | TWD 229.50 | +0.44% | TWD 225.00 | TWD 233.50 | TWD 222.00 | 31.27M |
| 2026-07-02 | TWD 228.50 | +3.86% | TWD 216.50 | TWD 228.50 | TWD 214.00 | 28.56M |
| 2026-07-01 | TWD 220.00 | -5.38% | TWD 237.50 | TWD 237.50 | TWD 220.00 | 25.68M |
| 2026-06-30 | TWD 232.50 | +5.20% | TWD 229.00 | TWD 236.00 | TWD 225.00 | 26.01M |
| 2026-06-29 | TWD 221.00 | -0.67% | TWD 222.50 | TWD 228.00 | TWD 218.00 | 25.42M |
| 2026-06-26 | TWD 222.50 | -4.51% | TWD 231.50 | TWD 237.00 | TWD 221.50 | 39.51M |
| 2026-06-25 | TWD 233.00 | -2.92% | TWD 244.00 | TWD 244.00 | TWD 233.00 | 27.91M |
| 2026-06-24 | TWD 240.00 | -1.23% | TWD 239.00 | TWD 249.00 | TWD 239.00 | 33.48M |
| 2026-06-23 | TWD 243.00 | -6.36% | TWD 260.00 | TWD 260.50 | TWD 242.50 | 38.40M |
| 2026-06-22 | TWD 259.50 | +0.58% | TWD 262.50 | TWD 263.50 | TWD 257.00 | 28.14M |
| 2026-06-18 | TWD 258.01 | -1.70% | TWD 264.47 | TWD 265.96 | TWD 257.51 | 39.65M |
| 2026-06-17 | TWD 262.48 | +6.02% | TWD 248.56 | TWD 266.46 | TWD 246.57 | 65.92M |
| 2026-06-16 | TWD 247.57 | -3.30% | TWD 261.49 | TWD 265.96 | TWD 247.07 | 66.69M |
| 2026-06-15 | TWD 256.02 | -2.66% | TWD 267.45 | TWD 270.43 | TWD 255.52 | 72.49M |
| 2026-06-12 | TWD 263.00 | -4.36% | TWD 291.00 | TWD 291.50 | TWD 263.00 | 131.67M |
| 2026-06-11 | TWD 275.00 | +6.18% | TWD 265.00 | TWD 279.50 | TWD 258.50 | 90.57M |
| 2026-06-10 | TWD 259.00 | -6.16% | TWD 270.00 | TWD 281.50 | TWD 258.50 | 84.53M |
| 2026-06-09 | TWD 276.00 | +9.52% | TWD 258.00 | TWD 277.00 | TWD 253.00 | 71.40M |
| 2026-06-08 | TWD 252.00 | -2.70% | TWD 233.50 | TWD 257.50 | TWD 233.50 | 47.19M |
| 2026-06-05 | TWD 259.00 | -2.45% | TWD 267.00 | TWD 272.00 | TWD 251.00 | 62.47M |
| 2026-06-04 | TWD 265.50 | -0.38% | TWD 266.00 | TWD 272.00 | TWD 258.00 | 37.75M |
| 2026-06-03 | TWD 266.50 | -1.48% | TWD 275.50 | TWD 278.00 | TWD 266.00 | 33.72M |
| 2026-06-02 | TWD 270.50 | -4.08% | TWD 284.00 | TWD 289.00 | TWD 268.50 | 44.55M |
| 2026-06-01 | TWD 282.00 | -0.88% | TWD 288.50 | TWD 291.50 | TWD 278.50 | 70.10M |
| 2026-05-29 | TWD 284.50 | +9.85% | TWD 271.00 | TWD 284.50 | TWD 265.50 | 81.71M |
| 2026-05-28 | TWD 259.00 | -8.16% | TWD 285.50 | TWD 290.00 | TWD 257.50 | 106.35M |
| 2026-05-27 | TWD 282.00 | -0.88% | TWD 289.50 | TWD 291.00 | TWD 277.00 | 74.51M |
| 2026-05-26 | TWD 284.50 | -4.69% | TWD 299.00 | TWD 299.00 | TWD 282.00 | 84.54M |