Taiwan - Delayed Quote
TWD
Compeq Manufacturing Co., Ltd. (2313.TW)
202.00
-11.50
(-5.39%)
At close: October 30 at 1:30:08 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
205.50
207.00
198.00
202.00
202.00
21,354,477
Oct 29, 2026
223.00
224.00
212.50
213.50
213.50
16,890,384
Oct 28, 2026
223.00
227.50
222.00
224.00
224.00
12,667,344
Oct 27, 2026
227.00
229.00
215.00
216.00
216.00
23,777,890
Oct 23, 2026
224.50
224.50
224.50
224.50
224.50
-
Oct 22, 2026
242.50
248.50
224.00
224.50
224.50
39,792,075
Oct 21, 2026
265.00
266.00
238.50
240.50
240.50
61,824,481
Oct 20, 2026
248.00
255.00
243.00
243.50
243.50
30,470,000
Oct 19, 2026
239.00
252.00
237.00
248.00
248.00
31,996,140
Oct 16, 2026
234.00
250.50
233.00
248.00
248.00
49,130,197
Oct 15, 2026
240.00
240.50
228.00
228.00
228.00
28,260,979
Oct 14, 2026
243.50
252.50
240.00
250.50
250.50
18,550,286
Oct 13, 2026
247.00
247.50
235.50
243.50
243.50
26,547,602
Oct 12, 2026
249.50
260.00
248.00
252.00
252.00
49,062,990
Oct 8, 2026
244.00
251.00
242.50
248.00
248.00
23,188,404
Oct 7, 2026
254.50
261.00
246.00
246.00
246.00
59,769,877
Oct 6, 2026
254.00
256.00
245.00
252.00
252.00
96,074,837
Oct 5, 2026
233.00
248.50
232.00
248.50
248.50
49,591,951
Oct 2, 2026
225.00
228.00
224.00
226.00
226.00
8,422,018
Oct 1, 2026
227.00
228.00
223.00
224.50
224.50
6,677,567
Sep 30, 2026
229.50
229.50
224.00
226.50
226.50
12,721,965
Sep 29, 2026
221.50
227.00
219.00
226.00
226.00
9,861,253
Sep 24, 2026
222.00
223.50
220.00
222.50
222.50
6,824,845
Sep 23, 2026
224.00
226.00
221.00
224.00
224.00
9,563,802
Sep 22, 2026
227.00
229.00
222.00
222.00
222.00
15,245,335
Sep 21, 2026
228.00
228.50
219.00
222.00
222.00
22,223,339
Sep 18, 2026
223.50
228.50
221.50
228.50
228.50
25,619,855
Sep 17, 2026
232.50
235.00
218.00
218.50
218.50
29,798,776
Sep 16, 2026
221.50
225.00
216.00
225.00
225.00
18,170,120
Sep 15, 2026
218.50
224.00
217.00
218.50
218.50
11,546,206
Sep 14, 2026
215.50
222.00
213.00
221.00
221.00
12,895,845
Sep 11, 2026
220.00
224.00
218.50
221.50
221.50
8,951,713
Sep 10, 2026
225.00
227.00
222.50
225.50
225.50
13,725,949
Sep 9, 2026
231.50
234.50
227.50
228.00
228.00
20,359,962
Sep 8, 2026
240.00
241.00
227.50
231.00
231.00
38,870,228
Sep 7, 2026
252.50
258.00
239.00
240.00
240.00
55,523,658
Sep 4, 2026
246.50
255.00
238.00
249.50
249.50
51,125,833
Sep 3, 2026
250.50
255.00
236.00
236.00
236.00
25,261,146
Sep 2, 2026
249.50
257.00
246.00
249.00
249.00
28,634,814
Sep 1, 2026
254.50
259.50
249.00
252.00
252.00
54,636,672
Aug 31, 2026
240.00
257.50
238.50
248.50
248.50
66,370,804
Aug 28, 2026
246.50
260.00
240.50
241.00
241.00
85,923,580
Aug 27, 2026
228.50
244.00
228.00
244.00
244.00
59,979,702
Aug 26, 2026
218.00
224.00
215.50
222.00
222.00
29,560,900
Aug 25, 2026
212.00
218.00
205.50
217.50
217.50
17,947,867
Aug 24, 2026
214.00
220.50
212.50
212.50
212.50
13,270,790
Aug 21, 2026
216.00
222.00
211.00
213.50
213.50
24,004,754
Aug 20, 2026
214.00
222.00
213.50
217.50
217.50
34,719,418
Aug 19, 2026
206.00
210.00
204.00
207.50
207.50
13,046,105
Aug 18, 2026
212.50
214.00
209.00
211.00
211.00
14,859,523
Aug 17, 2026
213.00
214.50
208.50
211.00
211.00
13,661,844
Aug 14, 2026
216.00
222.50
213.50
215.50
215.50
25,075,912
Aug 13, 2026
214.50
225.00
211.00
212.00
212.00
24,275,016
Aug 12, 2026
211.50
214.00
208.50
209.00
209.00
13,287,926
Aug 11, 2026
210.50
215.00
205.50
211.50
211.50
26,151,986
Aug 10, 2026
212.50
215.50
205.50
215.00
215.00
33,619,995
Aug 7, 2026
222.00
223.00
205.00
208.50
208.50
30,971,137
Aug 6, 2026
213.50
223.00
209.00
220.50
220.50
48,031,362
Aug 5, 2026
209.50
218.00
205.50
218.00
218.00
28,555,741
Aug 4, 2026
185.50
202.00
185.50
198.50
198.50
46,816,513
Aug 3, 2026
170.00
185.50
169.50
185.50
185.50
22,078,888
Jul 31, 2026
168.50
169.00
166.50
169.00
169.00
14,466,454
Jul 30, 2026
165.50
169.50
154.00
154.00
154.00
39,700,006
Jul 29, 2026
182.50
183.00
164.00
171.00
171.00
46,645,946
Jul 28, 2026
190.00
193.00
181.50
182.00
182.00
32,170,376
Jul 27, 2026
202.50
205.00
194.00
199.50
199.50
30,302,136
Jul 24, 2026
210.00
210.50
201.50
201.50
201.50
19,440,246
Jul 23, 2026
210.50
218.50
208.50
214.00
214.00
39,616,119
Jul 22, 2026
215.50
219.50
208.00
208.00
208.00
38,830,858
Jul 21, 2026
202.50
212.00
200.00
210.00
210.00
20,466,338
Jul 20, 2026
205.00
205.50
191.00
199.00
199.00
41,398,930
Jul 17, 2026
219.50
222.00
212.00
212.00
212.00
33,012,292
Jul 16, 2026
245.00
248.00
235.00
235.50
235.50
55,664,993
Jul 15, 2026
236.00
248.00
234.00
248.00
248.00
59,372,262
Jul 14, 2026
233.00
237.50
218.00
225.50
225.50
48,947,517
Jul 13, 2026
228.00
245.00
225.00
235.00
235.00
63,169,954
Jul 9, 2026
232.00
237.00
222.50
223.00
223.00
33,627,285
Jul 8, 2026
220.00
227.00
215.00
224.00
224.00
19,930,991
Jul 7, 2026
236.00
236.00
217.50
218.00
218.00
28,404,059
Jul 6, 2026
233.00
241.50
226.00
235.00
235.00
35,424,022
Jul 3, 2026
225.00
233.50
222.00
229.50
229.50
31,266,464
Jul 2, 2026
216.50
228.50
214.00
228.50
228.50
28,556,973
Jul 1, 2026
237.50
237.50
220.00
220.00
220.00
25,680,005
Jun 30, 2026
229.00
236.00
225.00
232.50
232.50
26,006,842
Jun 29, 2026
222.50
228.00
218.00
221.00
221.00
25,417,286
Jun 26, 2026
231.50
237.00
221.50
222.50
222.50
39,511,337
Jun 25, 2026
244.00
244.00
233.00
233.00
233.00
27,913,989
Jun 24, 2026
239.00
249.00
239.00
240.00
240.00
33,476,329
Jun 23, 2026
260.00
260.50
242.50
243.00
243.00
38,395,718
Jun 22, 2026
262.50
263.50
257.00
259.50
259.50
28,137,752
Jun 18, 2026
264.47
265.96
257.51
258.01
258.01
39,654,027
Jun 17, 2026
248.56
266.46
246.57
262.48
262.48
65,919,107
Jun 16, 2026
261.49
265.96
247.07
247.57
247.57
66,694,157
Jun 15, 2026
267.45
270.43
255.52
256.02
256.02
72,490,872
Jun 12, 2026
291.00
291.50
263.00
263.00
263.00
131,670,474
Jun 11, 2026
265.00
279.50
258.50
275.00
275.00
90,570,412
Jun 10, 2026
270.00
281.50
258.50
259.00
259.00
84,528,818
Jun 9, 2026
258.00
277.00
253.00
276.00
276.00
71,399,692
Jun 8, 2026
233.50
257.50
233.50
252.00
252.00
47,190,939
Jun 5, 2026
267.00
272.00
251.00
259.00
259.00
62,474,656
Jun 4, 2026
266.00
272.00
258.00
265.50
265.50
37,750,836
Jun 3, 2026
275.50
278.00
266.00
266.50
266.50
33,720,106
Jun 2, 2026
2.783876
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
284.00
289.00
268.50
270.50
270.50
44,553,457
Jun 1, 2026
288.50
291.50
278.50
282.00
279.22
70,102,982
May 29, 2026
271.00
284.50
265.50
284.50
281.69
81,706,135
May 28, 2026
285.50
290.00
257.50
259.00
256.44
106,351,926
May 27, 2026
289.50
291.00
277.00
282.00
279.22
74,511,567
May 26, 2026
299.00
299.00
282.00
284.50
281.69
84,536,770
May 25, 2026
296.00
305.50
287.00
298.50
295.55
97,986,921
May 22, 2026
261.50
281.00
261.50
278.00
275.26
97,482,855
May 21, 2026
263.50
267.50
256.00
258.00
255.45
68,403,936
May 20, 2026
263.00
269.00
250.00
255.00
252.48
89,607,561
May 19, 2026
263.00
279.00
252.00
256.00
253.47
142,812,289
May 18, 2026
234.00
259.00
233.50
259.00
256.44
95,177,054
May 15, 2026
251.50
251.50
234.00
235.50
233.18
45,654,952
May 14, 2026
242.00
253.00
239.50
245.50
243.08
65,736,482
May 13, 2026
253.50
258.50
237.00
237.00
234.66
91,164,517
May 12, 2026
246.00
264.50
246.00
260.00
257.43
91,918,126
May 11, 2026
248.00
254.50
242.00
242.00
239.61
79,476,919
May 8, 2026
245.50
259.50
239.00
253.50
251.00
85,705,212
May 7, 2026
248.00
253.00
237.00
249.50
247.04
63,874,074
May 6, 2026
274.50
274.50
247.50
250.00
247.53
102,029,534
May 5, 2026
272.00
285.00
270.00
274.50
271.79
124,594,840
May 4, 2026
254.50
268.50
247.00
268.50
265.85
82,001,820
Apr 30, 2026
231.50
251.50
227.50
244.50
242.09
76,982,809
Apr 29, 2026
238.50
240.00
229.00
230.00
227.73
42,465,525
Apr 28, 2026
236.00
242.00
230.00
239.50
237.14
87,674,974
Apr 27, 2026
219.50
235.50
208.50
235.50
233.18
100,773,915
Apr 24, 2026
218.00
224.00
205.00
214.50
212.38
106,512,289
Apr 23, 2026
242.50
245.00
222.50
222.50
220.30
84,813,565
Apr 22, 2026
253.00
256.00
244.00
247.00
244.56
50,561,222
Apr 21, 2026
252.50
258.50
240.00
254.50
251.99
83,926,372
Apr 20, 2026
261.50
265.00
250.50
250.50
248.03
70,407,309
Apr 17, 2026
262.00
268.00
257.00
261.50
258.92
45,111,416
Apr 16, 2026
265.50
266.50
256.00
260.00
257.43
48,854,182
Apr 15, 2026
259.00
268.00
257.00
263.00
260.40
60,600,209
Apr 14, 2026
284.00
287.00
255.50
257.50
254.96
100,272,029
Apr 13, 2026
288.50
290.50
279.00
279.00
276.25
65,469,943
Apr 10, 2026
287.50
294.00
278.00
286.00
283.18
86,247,154
Apr 9, 2026
274.00
291.00
270.00
281.50
278.72
97,635,775
Apr 8, 2026
290.00
294.00
272.00
274.00
271.30
116,524,543
Apr 7, 2026
268.50
281.50
261.50
275.00
272.29
109,645,239
Apr 2, 2026
270.00
285.00
260.00
260.00
257.43
117,937,885
Apr 1, 2026
266.50
272.50
260.50
266.00
263.37
102,355,215
Mar 31, 2026
259.50
265.50
242.00
248.00
245.55
129,806,726
Mar 30, 2026
269.00
272.50
255.00
263.00
260.40
131,005,849
Mar 27, 2026
240.50
270.00
239.50
270.00
267.33
154,218,743
Mar 26, 2026
235.00
253.00
232.50
245.50
243.08
169,186,519
Mar 25, 2026
219.00
230.00
219.00
230.00
227.73
59,040,686
Mar 24, 2026
224.00
227.50
205.00
209.50
207.43
78,400,676
Mar 23, 2026
212.50
230.50
212.50
216.00
213.87
65,992,783
Mar 20, 2026
230.00
233.00
216.00
222.00
219.81
59,702,735
Mar 19, 2026
224.00
234.00
221.50
223.50
221.29
66,796,979
Mar 18, 2026
243.50
249.00
224.50
230.00
227.73
121,667,112
Mar 17, 2026
227.50
242.00
221.00
236.50
234.17
147,625,053
Mar 16, 2026
218.00
226.50
212.50
221.00
218.82
111,579,730
Mar 13, 2026
197.00
212.50
193.00
211.50
209.41
72,217,654
Mar 12, 2026
201.00
215.00
199.50
200.00
198.03
83,944,673
Mar 11, 2026
198.50
209.00
197.50
204.00
201.99
54,775,194
Mar 10, 2026
191.00
199.00
185.50
191.00
189.11
81,011,858
Mar 9, 2026
183.00
186.00
183.00
183.00
181.19
27,357,926
Mar 6, 2026
202.00
212.50
198.00
203.00
201.00
85,379,195
Mar 5, 2026
226.00
228.50
205.00
205.00
202.98
126,066,769
Mar 4, 2026
220.00
228.00
203.00
211.00
208.92
107,881,207
Mar 3, 2026
230.00
246.00
218.00
224.50
222.28
143,059,870
Mar 2, 2026
196.00
224.50
196.00
224.50
222.28
81,035,330
Feb 26, 2026
210.00
210.50
199.50
204.50
202.48
71,919,913
Feb 25, 2026
227.50
231.00
206.50
209.50
207.43
99,848,487
Feb 24, 2026
209.00
225.50
205.00
225.50
223.27
113,481,700
Feb 23, 2026
194.50
205.00
194.00
205.00
202.98
60,780,778
Feb 11, 2026
183.50
190.00
178.50
186.50
184.66
84,656,890
Feb 10, 2026
176.00
183.50
171.00
183.00
181.19
68,368,060
Feb 9, 2026
182.50
182.50
172.00
172.50
170.80
72,798,501
Feb 6, 2026
168.00
178.00
167.00
172.00
170.30
90,797,794
Feb 5, 2026
187.00
189.50
174.00
176.00
174.26
94,733,938
Feb 4, 2026
180.00
194.00
179.00
192.00
190.10
117,149,772
Feb 3, 2026
179.00
185.50
172.00
181.50
179.71
129,692,673
Feb 2, 2026
173.00
178.50
168.00
172.00
170.30
119,589,842
Jan 30, 2026
171.00
177.50
165.00
169.00
167.33
99,490,849
Jan 29, 2026
179.00
192.00
175.50
178.00
176.24
113,114,708
Jan 28, 2026
169.00
177.00
167.00
176.00
174.26
66,976,393
Jan 27, 2026
177.00
177.50
168.50
169.00
167.33
81,176,359
Jan 26, 2026
174.00
182.00
173.50
177.00
175.25
150,377,233
Jan 23, 2026
157.50
171.00
156.00
171.00
169.31
86,095,230
Jan 22, 2026
156.00
158.50
153.00
155.50
153.96
95,623,071
Jan 21, 2026
146.00
151.50
143.00
144.50
143.07
67,980,886
Jan 20, 2026
140.50
149.00
138.50
148.00
146.54
69,248,324
Jan 19, 2026
143.50
149.50
141.00
143.50
142.08
78,099,411
Jan 16, 2026
143.00
144.50
139.00
142.00
140.60
70,949,381
Jan 15, 2026
133.50
144.50
133.00
141.00
139.61
126,349,890
Jan 14, 2026
136.00
136.50
130.00
132.50
131.19
87,295,044
Jan 13, 2026
132.00
138.00
129.00
135.00
133.67
193,804,951
Jan 12, 2026
119.50
127.00
117.00
127.00
125.75
103,336,166
Jan 9, 2026
107.00
115.50
106.50
115.50
114.36
103,907,489
Jan 8, 2026
111.00
112.50
104.00
105.00
103.96
58,905,393
Jan 7, 2026
103.50
112.50
99.50
110.50
109.41
140,760,758
Jan 6, 2026
96.20
103.50
96.20
103.50
102.48
83,402,166
Jan 5, 2026
95.60
96.20
93.10
94.30
93.37
31,569,479
Jan 2, 2026
93.90
95.00
91.50
94.60
93.67
27,716,216
Dec 31, 2025
98.00
98.30
92.00
93.10
92.18
47,452,508
Dec 30, 2025
96.50
98.50
95.00
98.00
97.03
31,140,890
Dec 29, 2025
99.70
100.50
96.10
96.60
95.65
42,578,983
Dec 26, 2025
100.50
102.50
97.80
98.80
97.82
42,351,267
Dec 24, 2025
102.50
103.50
98.60
99.00
98.02
51,139,158
Dec 23, 2025
98.40
104.50
97.70
101.50
100.50
109,192,666
Dec 22, 2025
89.50
96.50
89.50
96.50
95.55
76,576,289
Dec 19, 2025
93.00
93.30
87.10
87.80
86.93
73,764,566
Dec 18, 2025
96.00
98.10
90.20
91.40
90.50
129,228,991
Dec 17, 2025
87.90
94.90
87.10
94.90
93.96
86,772,228
Dec 16, 2025
89.00
92.40
85.50
86.30
85.45
103,369,663
Dec 15, 2025
85.00
91.40
83.80
91.00
90.10
56,310,367
Dec 12, 2025
84.00
85.40
83.40
85.40
84.56
12,410,621
Dec 11, 2025
84.00
84.90
82.80
83.00
82.18
5,371,877
Dec 10, 2025
85.60
85.60
83.20
83.40
82.58
7,834,411
Dec 9, 2025
84.80
86.70
84.40
84.50
83.67
14,975,868
Dec 8, 2025
83.30
84.90
82.30
84.30
83.47
9,706,896
Dec 5, 2025
83.80
84.40
83.00
84.00
83.17
5,229,988
Dec 4, 2025
84.70
85.00
83.70
83.90
83.07
5,581,068
Dec 3, 2025
85.90
86.10
84.40
84.60
83.76
9,432,740
Dec 2, 2025
82.80
88.00
82.80
85.20
84.36
27,120,906
Dec 1, 2025
83.60
83.70
81.90
82.70
81.88
11,895,101
Nov 28, 2025
85.60
85.60
83.00
83.30
82.48
10,980,475
Nov 27, 2025
83.60
85.80
83.20
85.30
84.46
15,722,501
Nov 26, 2025
80.50
82.30
80.10
82.20
81.39
9,206,825
Nov 25, 2025
78.40
79.40
78.40
79.30
78.52
5,401,287
Nov 24, 2025
77.50
77.50
76.40
77.00
76.24
4,278,955
Nov 21, 2025
77.50
78.00
76.10
76.40
75.65
6,308,792
Nov 20, 2025
79.20
80.50
78.80
79.70
78.91
7,494,245
Nov 19, 2025
78.20
78.40
76.80
77.30
76.54
9,215,861
Nov 18, 2025
80.50
80.90
77.90
78.00
77.23
12,783,393
Nov 17, 2025
82.80
83.40
81.00
81.00
80.20
7,275,322
Nov 14, 2025
84.00
84.30
81.80
81.90
81.09
12,546,562
Nov 13, 2025
84.00
85.80
83.30
85.40
84.56
11,802,092
Nov 12, 2025
85.90
86.80
83.60
83.90
83.07
16,296,168
Nov 11, 2025
84.00
85.90
83.40
84.50
83.67
14,231,578
Nov 10, 2025
82.70
84.20
81.40
83.50
82.68
17,482,506
Nov 7, 2025
86.80
89.80
82.60
82.70
81.88
52,557,855
Nov 6, 2025
84.90
84.90
82.30
83.40
82.58
17,687,906
Nov 5, 2025
82.50
84.50
81.50
84.40
83.57
19,140,132
Nov 4, 2025
87.70
88.00
85.20
85.20
84.36
12,245,521
Nov 3, 2025
87.80
88.30
86.70
87.40
86.54
10,105,884
Oct 31, 2025
87.10
89.20
86.30
87.30
86.44
19,707,739
Oct 30, 2025
87.60
87.60
85.30
87.00
86.14
11,293,588
