Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	36.200	36.650	35.350	35.500	31.914	55,079,241
2024-01-25	37.350	37.750	36.900	37.200	33.442	34,197,406
2024-01-24	37.600	37.700	36.750	36.850	33.128	30,566,604
2024-01-23	37.850	37.900	37.000	37.550	33.757	37,471,272
2024-01-22	36.750	37.750	36.750	37.600	33.802	72,137,781
2024-01-19	35.250	36.450	34.900	36.300	32.633	48,510,520
2024-01-18	34.900	36.000	34.600	34.800	31.285	51,180,614
2024-01-17	34.750	35.100	34.400	34.550	31.060	27,860,155
2024-01-16	35.350	35.650	34.800	35.000	31.465	24,655,278
2024-01-15	36.050	36.600	35.550	35.550	31.959	20,708,257
2024-01-12	36.000	36.050	35.300	35.600	32.004	29,154,381
2024-01-11	36.000	36.250	35.700	36.100	32.453	30,733,908
2024-01-10	36.300	36.800	35.800	35.850	32.229	48,305,395
2024-01-09	38.600	38.850	36.700	36.950	33.218	84,272,981
2024-01-08	37.400	38.150	37.200	37.750	33.937	48,160,425
2024-01-05	37.350	37.750	36.750	36.950	33.218	40,047,852
2024-01-04	37.800	37.800	37.050	37.300	33.532	60,024,671
2024-01-03	39.000	39.300	38.100	38.100	34.251	65,039,505
2024-01-02	40.150	40.200	38.650	39.550	35.555	63,315,190
2023-12-29	39.450	40.450	38.850	39.850	35.825	88,904,500
2023-12-28	39.550	40.150	38.850	38.950	35.016	114,202,806
2023-12-27	39.500	40.850	39.300	40.200	36.139	183,933,042
2023-12-26	37.150	39.600	36.850	39.050	35.105	177,993,247
2023-12-25	36.450	37.900	36.000	37.100	33.352	129,634,611
2023-12-22	36.700	36.750	35.800	36.100	32.453	70,184,177
2023-12-21	36.500	37.600	36.350	36.700	32.993	149,345,346
2023-12-20	36.300	37.400	35.750	37.400	33.622	289,604,888
2023-12-19	34.600	34.750	33.500	34.000	30.566	49,774,324
2023-12-18	33.400	36.200	33.200	34.600	31.105	81,710,774
2023-12-15	33.650	33.800	33.000	33.050	29.712	30,981,173
2023-12-14	34.100	34.350	33.400	33.650	30.251	45,479,040
2023-12-13	32.400	33.950	32.100	33.750	30.341	50,324,865
2023-12-12	32.550	32.600	31.850	32.000	28.768	19,499,620
2023-12-11	31.500	32.200	31.450	32.200	28.947	30,376,726
2023-12-08	31.350	31.400	31.150	31.200	28.048	8,599,293
2023-12-07	31.250	31.600	30.950	30.950	27.824	12,496,157
2023-12-06	30.550	31.500	30.500	31.250	28.093	21,999,143
2023-12-05	30.500	30.750	30.300	30.400	27.329	11,986,517
2023-12-04	30.450	30.850	30.450	30.600	27.509	8,840,178
2023-12-01	30.950	31.000	30.350	30.350	27.284	14,970,230
2023-11-30	30.700	30.900	30.350	30.900	27.779	34,392,817
2023-11-29	30.650	31.100	30.650	30.750	27.644	14,031,307
2023-11-28	30.650	30.950	30.250	30.650	27.554	15,153,538
2023-11-27	30.500	31.050	30.350	30.350	27.284	13,888,975
2023-11-24	30.700	30.750	30.250	30.250	27.194	9,755,236
2023-11-23	30.850	30.950	30.450	30.650	27.554	10,070,926
2023-11-22	31.200	31.300	30.600	30.800	27.689	13,801,194
2023-11-21	30.950	31.250	30.650	31.200	28.048	29,705,511
2023-11-20	30.400	30.750	30.100	30.750	27.644	11,604,947
2023-11-17	30.200	30.500	30.000	30.350	27.284	12,760,568
2023-11-16	30.300	30.450	30.000	30.000	26.970	9,130,364
2023-11-15	30.600	30.750	30.000	30.250	27.194	12,956,511
2023-11-14	29.900	30.400	29.750	30.250	27.194	18,242,772
2023-11-13	30.050	30.300	29.950	30.100	27.059	15,907,925
2023-11-10	29.450	29.900	29.250	29.750	26.745	9,829,405
2023-11-09	29.900	29.900	29.300	29.600	26.610	15,848,050
2023-11-08	29.600	30.100	29.500	29.950	26.925	12,128,174
2023-11-07	29.500	29.550	29.150	29.400	26.430	10,770,502
2023-11-06	29.400	29.950	29.250	29.800	26.790	14,819,622
2023-11-03	29.350	29.350	28.850	28.950	26.026	9,545,321

← NewerPage 12 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.