Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	35.500	36.150	35.350	35.600	33.039	15,121,530
2024-05-03	35.400	35.850	35.050	35.100	32.575	11,970,507
2024-05-02	35.150	35.500	34.850	35.050	32.529	28,449,344
2024-04-30	36.100	36.200	35.800	35.800	33.225	11,236,452
2024-04-29	36.200	36.650	36.200	36.350	33.735	12,437,074
2024-04-26	35.400	36.350	35.400	36.000	33.410	16,197,499
2024-04-25	35.450	35.650	34.850	35.500	32.946	16,458,821
2024-04-24	35.000	35.700	34.800	35.500	32.946	23,811,818
2024-04-23	34.750	35.000	34.250	34.500	32.018	17,259,127
2024-04-22	35.300	35.350	34.200	34.200	31.740	23,751,873
2024-04-19	35.600	36.150	34.600	35.300	32.761	28,447,266
2024-04-18	35.400	36.300	35.300	36.050	33.457	14,709,654
2024-04-17	35.300	35.850	35.200	35.600	33.039	15,536,378
2024-04-16	36.200	36.300	34.900	35.300	32.761	29,847,225
2024-04-15	36.400	36.700	36.250	36.300	33.689	12,389,668
2024-04-12	36.800	36.850	36.250	36.400	33.782	19,941,377
2024-04-11	36.500	37.150	36.150	36.850	34.199	20,001,084
2024-04-10	36.700	37.350	36.550	36.600	33.967	25,635,282
2024-04-09	36.300	36.600	36.300	36.450	33.828	12,145,396
2024-04-08	36.500	36.500	35.800	35.950	33.364	23,402,778
2024-04-03	36.750	37.150	36.500	36.550	33.921	18,673,246
2024-04-02	36.650	37.300	36.550	36.850	34.199	27,156,302
2024-04-01	36.350	37.100	36.200	36.550	33.921	24,790,513
2024-03-29	36.350	36.400	35.450	36.150	33.550	69,100,000
2024-03-28	38.150	38.300	38.050	38.300	34.431	25,663,702
2024-03-27	37.950	38.400	37.850	38.100	34.251	11,824,426
2024-03-26	38.400	38.750	37.600	37.900	34.072	27,214,807
2024-03-25	38.850	39.300	38.550	38.550	34.656	19,405,398
2024-03-22	38.200	39.400	38.050	38.650	34.746	39,464,524
2024-03-21	38.650	38.750	38.050	38.400	34.521	31,222,081
2024-03-20	37.500	38.450	37.450	37.900	34.072	44,373,149
2024-03-19	36.900	37.500	36.900	37.200	33.442	25,835,398
2024-03-18	37.050	37.100	36.650	36.900	33.173	14,645,245
2024-03-15	36.600	37.200	36.350	37.000	33.262	44,232,310
2024-03-14	37.000	37.100	36.450	36.650	32.948	22,378,143
2024-03-13	37.200	37.650	36.700	36.700	32.993	22,022,488
2024-03-12	36.700	37.200	36.100	37.200	33.442	38,118,623
2024-03-11	36.600	37.150	36.500	36.900	33.173	19,705,558
2024-03-08	36.550	37.150	36.300	36.650	32.948	30,236,127
2024-03-07	37.600	37.600	36.200	36.550	32.858	46,100,142
2024-03-06	37.250	38.150	37.150	37.550	33.757	42,662,750
2024-03-05	38.150	38.350	37.550	37.800	33.982	43,806,037
2024-03-04	38.800	40.350	37.700	38.000	34.161	234,330,552
2024-03-01	36.550	37.150	36.350	36.700	32.993	22,922,621
2024-02-29	36.350	36.500	35.400	36.500	32.813	40,839,485
2024-02-27	36.550	38.050	36.300	36.500	32.813	59,792,624
2024-02-26	36.050	36.250	35.800	36.000	32.364	17,150,125
2024-02-23	36.900	37.200	36.200	36.200	32.543	24,107,433
2024-02-22	37.000	37.200	36.500	36.750	33.038	18,586,142
2024-02-21	36.600	36.750	36.350	36.750	33.038	12,275,545
2024-02-20	36.900	36.900	36.500	36.800	33.083	15,367,668
2024-02-19	37.000	37.000	36.000	36.900	33.173	25,415,418
2024-02-16	36.050	37.000	35.850	36.850	33.128	44,936,659
2024-02-15	36.250	36.400	35.300	35.800	32.184	29,088,667
2024-02-05	35.800	36.250	35.400	35.900	32.274	18,133,209
2024-02-02	36.700	36.850	35.750	35.800	32.184	24,415,798
2024-02-01	36.000	36.450	35.800	36.400	32.723	20,632,063
2024-01-31	35.850	36.000	35.550	35.850	32.229	17,784,705
2024-01-30	36.400	36.650	35.950	36.000	32.364	22,844,837
2024-01-29	35.400	36.400	35.100	36.350	32.678	19,037,504

← NewerPage 11 of 21 · 1,216 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.