Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.100	29.400	29.100	29.100	26.161	8,068,415
2023-11-01	28.350	28.900	28.300	28.700	25.801	12,071,487
2023-10-31	28.850	29.000	28.050	28.050	25.217	24,797,246
2023-10-30	29.150	29.400	28.750	28.800	25.891	10,737,613
2023-10-27	29.350	29.800	29.050	29.050	26.116	11,998,223
2023-10-26	28.850	29.300	28.550	29.050	26.116	19,332,389
2023-10-25	29.700	29.800	29.050	29.050	26.116	12,993,375
2023-10-24	28.500	29.550	28.500	29.450	26.475	20,676,043
2023-10-23	28.700	28.800	28.400	28.450	25.576	9,680,915
2023-10-20	28.900	29.100	28.600	28.800	25.891	18,569,727
2023-10-19	28.750	29.500	28.750	29.250	26.295	20,660,412
2023-10-18	29.350	29.550	28.500	28.950	26.026	31,415,954
2023-10-17	29.700	29.750	29.300	29.350	26.385	15,855,050
2023-10-16	30.000	30.100	29.300	29.500	26.520	23,679,585
2023-10-13	30.600	30.650	29.700	30.200	27.149	31,743,178
2023-10-12	31.050	31.100	30.450	30.800	27.689	17,288,013
2023-10-11	30.600	31.100	30.500	30.800	27.689	29,013,084
2023-10-06	30.900	31.050	30.350	30.500	27.419	21,130,557
2023-10-05	30.700	30.900	30.500	30.850	27.734	15,218,977
2023-10-04	30.550	30.650	30.200	30.500	27.419	14,216,170
2023-10-03	30.900	31.300	30.800	30.900	27.779	19,827,323
2023-10-02	31.000	31.300	30.700	30.900	27.779	23,977,814
2023-09-28	31.250	31.300	30.600	30.700	27.599	18,681,529
2023-09-27	30.700	31.100	30.600	31.000	27.869	12,880,074
2023-09-26	30.550	30.900	30.400	30.700	27.599	11,186,176
2023-09-25	30.900	30.900	30.500	30.600	27.509	6,732,013
2023-09-22	30.500	30.850	30.400	30.850	27.734	11,377,974
2023-09-21	30.300	30.650	30.000	30.550	27.464	22,349,596
2023-09-20	30.900	31.250	30.500	30.550	27.464	18,936,572
2023-09-19	31.300	31.450	30.800	30.950	27.824	11,553,484
2023-09-18	31.500	31.600	31.000	31.050	27.914	15,722,858
2023-09-15	32.000	32.000	31.500	31.800	28.588	35,336,866
2023-09-14	31.750	32.150	31.550	31.850	28.633	22,254,098
2023-09-13	31.500	31.500	31.050	31.400	28.228	12,406,519
2023-09-12	31.000	31.650	30.600	31.350	28.183	25,114,150
2023-09-11	31.450	31.500	30.500	30.800	27.689	29,292,973
2023-09-08	31.500	31.900	31.300	31.750	28.543	15,642,179
2023-09-07	31.900	32.000	31.300	31.400	28.228	22,110,644
2023-09-06	32.000	32.200	31.800	32.000	28.768	22,804,557
2023-09-05	31.950	32.350	31.700	32.000	28.768	27,661,198
2023-09-04	31.700	31.850	31.400	31.850	28.633	23,743,844
2023-09-01	32.000	32.300	31.700	31.800	28.588	22,406,616
2023-08-31	32.550	32.600	31.650	31.900	28.678	52,686,300
2023-08-30	33.750	33.800	32.750	32.900	29.577	27,511,254
2023-08-29	33.200	33.800	32.900	33.350	29.981	33,474,388
2023-08-28	33.100	33.150	32.400	33.000	29.667	32,815,424
2023-08-25	33.100	33.650	32.700	33.150	29.801	58,405,888
2023-08-24	35.200	35.500	33.600	33.950	30.521	86,182,522
2023-08-23	34.800	34.800	34.150	34.400	30.925	46,707,711
2023-08-22	35.900	36.150	34.650	34.750	31.240	70,555,616
2023-08-21	35.600	35.750	34.600	34.650	31.150	63,788,686
2023-08-18	36.500	37.350	34.250	34.750	31.240	112,858,794
2023-08-17	36.300	37.650	36.100	37.000	33.262	176,630,764
2023-08-16	34.850	35.950	33.650	35.950	32.319	146,756,180
2023-08-15	34.000	36.000	34.000	35.800	32.184	251,313,096
2023-08-14	31.750	33.700	31.300	32.750	29.442	115,011,973
2023-08-11	30.100	31.200	29.900	30.750	27.644	32,647,776
2023-08-10	30.500	30.800	29.700	30.000	26.970	30,427,646
2023-08-09	31.350	31.600	31.100	31.550	28.363	19,677,159
2023-08-08	30.900	31.600	30.700	31.400	28.228	33,492,444

← NewerPage 13 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.