Compal Electronics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	31.800	32.500	31.700	32.400	30.069	25,240,694
2024-07-31	31.450	31.900	31.300	31.450	29.188	22,890,668
2024-07-30	31.750	31.800	30.800	31.750	29.466	20,431,626
2024-07-29	32.700	33.000	31.600	31.600	29.327	29,501,891
2024-07-26	32.350	32.850	32.150	32.600	30.255	25,903,770
2024-07-23	32.750	33.500	32.700	33.050	30.673	25,294,748
2024-07-22	33.200	33.350	31.800	32.450	30.116	30,787,481
2024-07-19	34.300	34.350	33.600	33.600	31.183	24,391,166
2024-07-18	34.600	34.650	34.250	34.500	32.018	16,082,729
2024-07-17	35.000	35.100	34.550	34.600	32.111	14,142,536
2024-07-16	34.700	34.950	34.500	34.900	32.389	13,257,761
2024-07-15	35.750	35.750	34.650	34.650	32.157	17,917,808
2024-07-12	35.100	35.550	34.800	35.500	32.946	20,675,639
2024-07-11	35.500	35.600	34.750	35.300	32.761	22,141,532
2024-07-10	34.450	35.650	34.400	34.900	32.389	31,470,797
2024-07-09	34.600	34.750	34.050	34.100	31.647	17,940,583
2024-07-08	35.000	35.050	34.450	34.600	32.111	17,546,545
2024-07-05	34.700	35.300	34.650	34.800	32.297	18,025,005
2024-07-04	35.050	35.300	34.150	34.300	31.833	28,004,226
2024-07-03	34.150	34.650	33.900	34.650	32.157	21,005,134
2024-07-02	34.300	34.300	33.650	33.800	31.369	21,437,421
2024-07-01	34.700	34.750	34.300	34.300	31.833	20,251,877
2024-06-28	35.000	35.150	34.700	34.700	32.204	18,501,942
2024-06-27	34.850	35.100	34.650	34.800	32.297	20,223,195
2024-06-26	35.150	35.350	34.900	35.150	32.621	16,708,611
2024-06-25	35.400	35.400	34.800	35.200	32.668	27,137,338
2024-06-24	35.950	36.100	35.100	35.250	32.714	33,245,861
2024-06-21	36.200	36.350	35.850	35.850	33.271	34,024,931
2024-06-20	36.050	36.500	36.000	36.250	33.642	29,514,340
2024-06-19	36.200	36.500	35.700	36.200	33.596	32,877,708
2024-06-18	36.050	36.300	36.000	36.050	33.457	13,171,205
2024-06-17	35.850	36.100	35.500	35.850	33.271	11,483,020
2024-06-14	35.950	36.100	35.600	35.750	33.178	14,853,335
2024-06-13	35.700	36.050	35.550	35.850	33.271	15,220,548
2024-06-12	35.400	35.800	35.350	35.500	32.946	18,396,839
2024-06-11	35.800	35.950	35.300	35.700	33.132	21,281,517
2024-06-07	36.600	36.650	36.100	36.100	33.503	17,111,050
2024-06-06	36.600	37.000	36.300	36.350	33.735	18,138,110
2024-06-05	37.100	37.300	36.300	36.300	33.689	30,411,640
2024-06-04	37.800	38.350	36.600	36.900	34.246	63,739,488
2024-06-03	37.750	38.150	37.100	37.500	34.802	41,517,575
2024-05-31	37.150	37.650	36.850	37.050	34.385	57,196,535
2024-05-30	37.550	37.800	37.100	37.150	34.478	27,337,336
2024-05-29	38.650	38.700	37.900	38.100	35.359	28,580,027
2024-05-28	39.600	39.600	38.350	38.600	35.823	38,080,695
2024-05-27	39.400	39.400	38.500	39.300	36.473	46,477,230
2024-05-24	38.200	39.100	37.950	38.500	35.730	53,406,972
2024-05-23	40.300	40.300	38.050	38.150	35.406	93,694,265
2024-05-22	37.100	40.400	37.100	40.300	37.401	155,705,752
2024-05-21	36.500	36.850	36.100	36.750	34.106	19,732,773
2024-05-20	37.250	37.300	36.700	36.750	34.106	13,400,312
2024-05-17	37.450	37.600	36.800	37.100	34.431	20,667,792
2024-05-16	37.100	37.800	37.100	37.450	34.756	26,199,498
2024-05-15	37.500	38.250	36.550	36.550	33.921	33,329,366
2024-05-14	37.300	38.800	37.100	37.350	34.663	84,949,294
2024-05-13	36.500	36.500	36.100	36.500	33.874	10,196,071
2024-05-10	36.300	36.450	35.650	36.400	33.782	19,851,158
2024-05-09	35.800	36.300	35.450	36.250	33.642	27,063,919
2024-05-08	35.650	36.150	35.500	36.000	33.410	18,447,671
2024-05-07	35.600	35.750	34.850	35.600	33.039	22,365,075

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.1000 TWD
2025-03-27	1.4000 TWD
2024-03-29	1.2000 TWD
2023-04-20	1.2000 TWD
2022-04-22	2.0000 TWD
2021-04-23	1.6000 TWD
2020-07-17	1.2000 TWD
2019-07-15	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.