Compeq

2313
🏛️ taiwan →
71.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 70.90 71.10 69.60 70.70 19.7M
2023-12-28 73.20 73.30 70.70 70.80 21.2M
2023-12-27 72.80 73.20 71.90 72.80 15.1M
2023-12-26 72.00 72.90 71.20 72.50 14.1M
2023-12-25 72.40 74.00 71.40 71.50 20.6M
2023-12-22 74.00 74.60 72.10 72.10 28.6M
2023-12-21 71.30 73.80 71.10 73.30 26.2M
2023-12-20 71.70 72.80 70.70 72.00 27.0M
2023-12-19 72.10 72.40 69.70 70.90 26.8M
2023-12-18 73.00 73.50 71.50 71.60 24.6M
2023-12-15 75.20 75.90 72.60 72.90 45.5M
2023-12-14 75.30 78.00 73.30 74.50 130.6M
2023-12-13 70.50 74.40 70.50 74.40 78.8M
2023-12-12 70.00 72.70 69.50 70.90 65.8M
2023-12-11 69.30 70.70 68.50 69.00 23.6M
2023-12-08 70.40 71.00 69.00 69.00 21.3M
2023-12-07 70.80 71.70 68.80 69.20 44.3M
2023-12-06 72.80 73.20 70.40 71.10 40.5M
2023-12-05 72.10 72.40 71.00 71.90 31.2M
2023-12-04 73.40 74.90 72.70 72.90 55.5M
2023-12-01 72.50 73.50 71.00 72.10 57.5M
2023-11-30 74.60 74.70 72.10 73.30 64.8M
2023-11-29 73.90 76.40 72.10 74.80 118.4M
2023-11-28 70.20 74.80 69.30 74.20 140.1M
2023-11-27 69.00 71.40 67.60 69.70 129.6M
2023-11-24 65.90 68.50 64.90 67.60 93.0M
2023-11-23 64.70 65.00 62.50 64.90 44.4M
2023-11-22 64.20 65.80 63.60 64.70 47.0M
2023-11-21 64.00 67.60 63.30 64.50 112.9M
2023-11-20 59.70 63.40 58.60 63.00 92.3M
2023-11-17 57.60 59.30 56.90 59.00 32.1M
2023-11-16 57.80 57.80 56.30 57.20 18.1M
2023-11-15 58.00 58.60 56.80 57.10 29.8M
2023-11-14 59.10 59.30 57.30 57.70 33.4M
2023-11-13 59.10 60.50 57.70 59.10 107.8M
2023-11-10 55.50 59.20 55.30 57.20 105.1M
2023-11-09 55.30 55.80 54.20 54.80 21.9M
2023-11-08 54.70 55.70 54.20 54.90 25.0M
2023-11-07 54.30 54.70 53.80 54.40 18.6M
2023-11-06 55.40 55.80 53.70 53.90 22.3M
2023-11-03 54.40 56.00 53.50 54.40 34.7M
2023-11-02 53.50 54.90 53.40 54.10 22.4M
2023-11-01 53.30 53.60 52.50 52.70 10.0M
2023-10-31 54.00 55.20 52.30 52.80 34.5M
2023-10-30 52.80 53.70 52.60 53.50 12.5M
2023-10-27 52.60 52.90 51.70 52.20 7.3M
2023-10-26 52.90 53.40 52.00 52.20 14.5M
2023-10-25 53.40 54.10 53.30 53.70 16.0M
2023-10-24 53.00 53.50 52.30 52.90 12.7M
2023-10-23 52.10 53.50 51.60 52.70 14.9M
2023-10-20 52.10 52.30 50.50 52.10 15.2M
2023-10-19 51.90 52.80 51.40 52.30 12.4M
2023-10-18 53.80 54.00 51.60 52.10 28.4M
2023-10-17 54.10 55.90 53.90 53.90 48.3M
2023-10-16 52.60 53.60 51.40 53.30 15.4M
2023-10-13 53.90 54.00 52.20 53.20 24.9M
2023-10-12 52.70 54.40 52.50 54.20 34.9M
2023-10-11 52.50 53.50 52.10 52.20 21.2M
2023-10-06 53.00 53.20 51.70 51.80 13.7M
2023-10-05 52.90 54.30 52.10 52.60 31.5M
2023-10-04 51.30 52.30 50.90 52.10 22.4M
2023-10-03 54.00 54.00 51.70 52.00 36.4M
2023-10-02 53.70 54.50 53.30 54.30 24.4M
2023-09-28 54.40 54.70 52.80 53.00 31.1M
2023-09-27 54.40 54.60 53.30 53.80 26.9M
2023-09-26 54.70 55.90 54.20 54.30 32.1M
2023-09-25 55.90 55.90 54.60 54.70 28.8M
2023-09-22 55.00 55.80 54.40 55.60 47.7M
2023-09-21 56.40 56.40 54.40 55.50 67.7M
2023-09-20 58.30 59.20 56.00 56.60 84.5M
2023-09-19 58.00 60.80 56.60 56.90 165.6M
2023-09-18 54.70 59.40 54.40 57.60 146.2M
2023-09-15 51.70 55.60 51.50 54.40 124.1M
2023-09-14 50.70 51.40 49.80 50.80 49.6M
2023-09-13 50.40 51.20 49.85 50.40 42.2M
2023-09-12 48.70 51.50 48.40 50.80 76.1M
2023-09-11 48.90 49.60 47.85 48.20 30.7M
2023-09-08 49.30 49.45 47.65 48.85 38.0M
2023-09-07 50.40 50.80 48.70 48.80 74.3M
2023-09-06 46.90 50.70 46.65 50.40 147.7M
2023-09-05 45.85 46.15 45.55 46.10 9.9M
2023-09-04 45.30 45.50 44.80 45.45 3.9M
2023-09-01 45.35 45.75 44.75 45.00 6.2M
2023-08-31 45.20 46.50 45.10 45.30 17.3M
2023-08-30 44.50 45.20 44.35 44.95 10.2M
2023-08-29 44.00 44.15 43.80 44.10 2.6M
2023-08-28 43.80 44.25 43.65 43.70 2.9M
2023-08-25 43.45 43.80 43.25 43.50 2.8M
2023-08-24 43.80 44.05 43.35 43.70 4.1M
2023-08-23 42.85 43.55 42.85 43.45 3.5M
2023-08-22 42.80 42.85 42.20 42.75 3.4M
2023-08-21 42.65 43.05 42.25 42.50 5.5M
2023-08-18 43.70 43.75 42.20 42.55 10.9M
2023-08-17 43.20 43.85 43.00 43.75 5.7M
2023-08-16 43.70 43.80 43.20 43.50 7.1M
2023-08-15 43.70 44.10 43.70 44.00 3.9M
2023-08-14 44.70 44.70 43.25 43.60 9.8M
2023-08-11 45.35 45.40 44.50 44.70 7.6M
2023-08-10 45.95 45.95 44.90 44.95 10.7M
2023-08-09 45.90 46.05 45.55 46.00 5.0M
2023-08-08 47.00 47.45 45.80 45.90 20.9M
2023-08-07 45.20 46.55 45.00 46.45 20.0M
2023-08-04 44.80 44.80 44.25 44.40 6.0M
2023-08-02 45.10 45.30 44.55 44.70 7.2M
2023-08-01 45.80 46.00 44.80 45.00 7.5M
2023-07-31 45.75 46.15 45.35 45.50 12.7M
2023-07-28 45.05 45.35 44.85 45.05 3.3M
2023-07-27 45.30 45.30 44.65 45.05 7.0M
2023-07-26 46.00 46.40 45.00 45.05 8.1M
2023-07-25 44.95 46.20 44.80 45.95 10.3M
2023-07-24 45.25 45.35 44.30 44.65 8.7M
2023-07-21 45.25 45.55 44.75 45.00 9.6M
2023-07-20 45.75 46.05 44.85 45.45 12.3M
2023-07-19 48.30 48.55 45.60 45.70 18.7M
2023-07-18 48.90 49.05 46.80 48.10 27.3M
2023-07-17 46.00 49.40 45.80 48.50 53.3M
2023-07-14 46.15 46.15 45.45 45.70 5.9M
2023-07-13 46.40 46.60 45.70 45.70 12.7M
2023-07-12 45.75 45.90 45.35 45.75 7.1M
2023-07-11 45.35 45.80 45.30 45.60 9.3M
2023-07-10 45.80 46.00 44.60 44.85 10.4M
2023-07-07 45.50 45.75 45.05 45.60 11.5M
2023-07-06 46.10 46.25 45.40 45.50 12.3M
2023-07-05 45.00 46.40 44.80 46.10 25.8M
2023-07-04 45.05 45.10 44.30 44.95 6.9M
2023-07-03 44.75 45.05 44.65 44.90 5.9M
2023-06-30 44.90 44.95 44.35 44.40 8.3M
2023-06-29 45.20 45.40 44.60 44.80 14.3M
2023-06-28 44.45 45.00 44.20 44.85 14.8M
2023-06-27 43.80 44.40 43.55 44.10 8.6M
2023-06-26 43.30 43.90 43.05 43.75 5.2M
2023-06-21 43.25 43.60 43.25 43.25 3.0M
2023-06-20 43.35 43.40 43.10 43.30 2.4M
2023-06-19 43.60 43.60 43.15 43.25 3.8M
2023-06-16 43.50 43.50 43.10 43.45 7.4M
2023-06-15 43.70 43.85 43.20 43.40 7.0M
2023-06-14 43.90 44.05 43.60 43.65 3.5M
2023-06-13 43.90 44.00 43.30 43.80 9.4M
2023-06-12 44.35 44.40 43.70 43.80 5.9M
2023-06-09 44.25 44.45 43.90 44.20 5.1M
2023-06-08 43.95 44.30 43.60 44.05 7.7M
2023-06-07 44.70 44.70 44.00 44.10 8.3M
2023-06-06 44.25 44.70 44.15 44.50 8.5M
2023-06-05 44.65 44.65 44.00 44.10 6.1M
2023-06-02 44.60 44.75 44.15 44.35 14.0M
2023-06-01 44.00 44.50 43.70 44.45 7.0M
2023-05-31 44.35 44.40 43.80 44.10 6.9M
2023-05-30 44.55 44.55 43.60 44.10 10.3M
2023-05-29 44.70 44.75 44.10 44.30 12.7M
2023-05-26 43.90 44.45 43.50 44.25 20.6M
2023-05-25 42.60 43.50 42.45 43.35 11.7M
2023-05-24 42.40 42.70 42.20 42.60 6.5M
2023-05-23 43.00 43.10 42.00 42.20 13.7M
2023-05-22 43.55 43.65 42.70 42.75 11.8M
2023-05-19 42.35 43.75 42.30 43.50 17.0M
2023-05-18 42.00 42.25 41.85 42.10 6.0M
2023-05-17 41.75 42.00 41.65 41.70 11.6M
2023-05-16 42.20 42.50 41.80 41.80 11.9M
2023-05-15 42.00 42.40 41.60 42.20 5.5M
2023-05-12 41.70 42.40 41.65 42.05 7.0M
2023-05-11 43.35 43.35 42.35 42.40 7.3M
2023-05-10 43.75 43.75 43.10 43.20 5.4M
2023-05-09 43.95 44.00 43.25 43.75 6.9M
2023-05-08 43.45 43.75 43.35 43.75 7.6M
2023-05-05 43.35 43.35 42.95 43.15 6.4M
2023-05-04 43.30 43.50 43.05 43.35 5.5M
2023-05-03 43.10 43.45 42.80 43.25 5.3M
2023-05-02 43.35 43.45 43.10 43.30 4.6M
2023-04-28 43.40 43.60 42.90 43.10 5.8M
2023-04-27 42.55 43.30 42.50 43.10 9.7M
2023-04-26 41.50 42.45 41.50 42.30 9.7M
2023-04-25 42.00 42.40 41.35 41.55 10.8M
2023-04-24 42.70 42.80 41.65 41.75 21.2M
2023-04-21 43.70 43.85 43.00 43.00 10.0M
2023-04-20 43.80 44.10 43.35 43.70 9.7M
2023-04-19 44.85 44.90 43.80 43.80 13.5M
2023-04-18 44.80 45.35 44.55 44.60 16.7M
2023-04-17 44.10 44.65 43.90 44.55 9.1M
2023-04-14 44.05 44.25 43.75 44.10 6.4M
2023-04-13 43.80 44.20 43.75 44.00 22.4M
2023-04-12 47.00 47.00 46.20 46.35 21.1M
2023-04-11 47.00 47.10 46.75 46.85 13.0M
2023-04-10 46.80 46.95 46.65 46.90 12.0M
2023-04-07 46.30 46.65 46.10 46.40 5.3M
2023-04-06 46.35 46.35 45.90 46.20 6.4M
2023-03-31 46.50 46.80 46.25 46.35 8.7M
2023-03-30 45.85 46.60 45.85 46.30 13.4M
2023-03-29 45.60 46.00 45.60 45.80 6.4M
2023-03-28 45.95 45.95 45.45 45.55 6.2M
2023-03-27 45.80 46.00 45.50 45.95 6.6M
2023-03-24 44.75 45.95 44.75 45.65 14.6M
2023-03-23 44.85 45.05 44.55 44.70 8.7M
2023-03-22 45.15 45.20 44.75 45.10 7.1M
2023-03-21 44.55 45.10 44.35 44.90 5.7M
2023-03-20 43.35 44.35 43.35 44.30 5.4M
2023-03-17 43.50 43.65 43.05 43.30 9.7M
2023-03-16 44.00 44.05 42.90 43.10 14.8M
2023-03-15 44.70 45.05 44.15 44.20 10.6M
2023-03-14 44.95 44.95 44.50 44.50 9.1M
2023-03-13 45.00 45.70 44.30 45.15 14.3M
2023-03-10 46.40 46.40 45.20 45.25 16.4M
2023-03-09 47.20 47.25 46.50 46.50 5.5M
2023-03-08 46.70 47.10 46.50 47.00 7.0M
2023-03-07 46.10 47.35 46.00 46.90 13.3M
2023-03-06 46.45 46.45 45.90 46.10 11.6M
2023-03-03 46.70 47.00 46.60 46.75 6.4M
2023-03-02 46.00 46.45 45.90 46.45 4.6M
2023-03-01 45.50 46.10 44.85 46.00 7.9M
2023-02-24 46.10 46.10 45.50 45.60 7.1M
2023-02-23 45.80 46.05 45.60 45.90 6.7M
2023-02-22 45.80 45.95 45.40 45.95 7.2M
2023-02-21 46.80 46.90 46.10 46.20 7.2M
2023-02-20 46.80 46.85 46.55 46.65 4.9M
2023-02-17 46.70 46.70 46.20 46.60 6.1M
2023-02-16 46.00 46.45 45.90 46.40 9.4M
2023-02-15 45.80 46.10 45.55 45.80 5.0M
2023-02-14 45.75 46.00 45.50 45.85 4.1M
2023-02-13 45.50 45.60 45.30 45.40 4.7M
2023-02-10 45.70 45.80 45.25 45.70 6.6M
2023-02-09 46.40 46.45 45.70 45.70 6.4M
2023-02-08 46.00 46.40 45.85 46.30 7.4M
2023-02-07 46.35 46.40 45.60 45.70 10.8M
2023-02-06 46.40 46.50 45.80 46.30 14.0M
2023-02-03 46.90 47.10 46.70 46.75 11.4M
2023-02-02 46.70 47.10 46.10 46.75 17.8M
2023-02-01 45.75 46.75 45.70 46.55 15.4M
2023-01-31 45.10 45.85 44.95 45.55 14.0M
2023-01-30 44.80 45.25 44.40 45.10 18.4M
2023-01-17 43.95 44.25 43.90 44.25 5.6M
2023-01-16 43.50 44.05 43.10 44.00 7.2M
2023-01-13 44.25 44.30 43.45 43.50 11.9M
2023-01-12 44.00 44.25 43.70 44.10 12.3M
2023-01-11 44.65 44.85 43.80 44.00 19.1M
2023-01-10 45.00 45.00 44.25 44.70 14.1M
2023-01-09 44.75 45.10 44.30 45.10 15.4M
2023-01-06 44.25 44.50 43.70 44.30 10.8M
2023-01-05 45.40 45.60 44.60 44.70 13.0M
2023-01-04 45.75 45.75 45.20 45.35 6.5M
2023-01-03 44.50 45.70 44.50 45.55 5.3M