Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	29.950	31.150	29.850	30.950	27.824	28,944,062
2023-08-04	29.300	30.300	29.150	30.050	27.015	20,863,903
2023-08-02	30.000	30.400	29.100	29.450	26.475	38,668,415
2023-08-01	30.450	30.600	29.850	30.300	27.239	17,628,286
2023-07-31	31.500	31.850	30.100	30.450	27.374	46,099,591
2023-07-28	31.000	31.300	30.650	31.300	28.138	26,520,637
2023-07-27	31.750	32.100	30.900	30.950	27.824	25,742,097
2023-07-26	31.750	31.750	31.000	31.650	28.453	26,661,403
2023-07-25	32.100	32.800	31.800	31.800	28.588	53,121,106
2023-07-24	31.050	31.900	31.000	31.650	28.453	49,867,582
2023-07-21	30.000	31.300	29.850	31.050	27.914	53,448,316
2023-07-20	30.700	31.400	30.250	30.450	27.374	62,550,576
2023-07-19	34.000	34.300	31.050	31.100	27.958	163,037,014
2023-07-18	36.600	36.900	33.700	34.450	30.970	246,647,325
2023-07-17	30.750	33.550	30.500	33.550	30.161	114,720,293
2023-07-14	30.950	31.300	29.600	30.500	27.419	51,430,465
2023-07-13	29.950	32.200	29.850	30.550	27.464	117,032,499
2023-07-12	29.150	29.600	29.100	29.550	26.565	22,385,435
2023-07-11	28.600	28.950	28.500	28.950	26.026	20,211,022
2023-07-10	29.450	29.500	28.300	28.700	25.801	26,274,451
2023-07-07	29.350	29.450	28.850	29.200	26.250	31,154,106
2023-07-06	29.800	30.300	29.350	29.800	26.790	17,656,550
2023-07-05	30.250	30.600	29.950	30.050	27.015	14,108,876
2023-07-04	30.000	30.700	29.550	30.250	27.194	32,600,401
2023-07-03	29.250	30.000	29.200	29.700	26.700	18,620,298
2023-06-30	29.300	29.400	28.850	29.250	26.295	24,605,695
2023-06-29	29.150	30.350	29.050	29.500	26.520	46,006,653
2023-06-28	28.800	29.200	28.700	29.050	26.116	13,370,393
2023-06-27	29.000	29.000	28.550	28.750	25.846	12,850,732
2023-06-26	29.350	29.350	28.650	29.100	26.161	24,053,071
2023-06-21	29.000	29.450	28.850	29.350	26.385	31,893,349
2023-06-20	28.450	28.900	28.250	28.900	25.981	33,206,979
2023-06-19	29.750	29.750	27.650	28.550	25.666	69,612,624
2023-06-16	28.800	30.550	28.750	29.900	26.880	87,128,206
2023-06-15	28.550	28.800	28.350	28.700	25.801	35,414,147
2023-06-14	28.800	28.900	28.400	28.550	25.666	24,718,990
2023-06-13	28.500	29.300	28.450	29.000	26.071	31,503,353
2023-06-12	29.000	29.100	28.300	28.500	25.621	20,297,822
2023-06-09	28.450	28.850	28.400	28.850	25.936	24,781,228
2023-06-08	28.600	28.800	28.050	28.200	25.351	33,950,935
2023-06-07	28.050	28.450	28.000	28.450	25.576	23,714,201
2023-06-06	28.250	28.450	27.900	28.000	25.172	18,173,582
2023-06-05	28.600	28.800	28.150	28.250	25.396	24,916,108
2023-06-02	27.300	28.650	27.250	28.400	25.531	59,016,280
2023-06-01	27.800	27.800	26.800	27.300	24.542	34,686,521
2023-05-31	27.550	27.850	27.350	27.850	25.037	56,393,264
2023-05-30	28.400	28.450	27.250	27.550	24.767	35,103,367
2023-05-29	27.750	28.650	27.700	28.150	25.306	58,091,565
2023-05-26	27.350	27.800	27.150	27.550	24.767	50,112,784
2023-05-25	27.000	27.350	26.800	27.350	24.587	36,524,201
2023-05-24	26.200	27.000	26.150	27.000	24.273	33,437,884
2023-05-23	26.700	26.700	26.150	26.450	23.778	29,420,953
2023-05-22	26.600	26.950	26.250	26.700	24.003	30,836,846
2023-05-19	26.400	26.500	26.000	26.400	23.733	26,582,215
2023-05-18	26.600	27.000	26.300	26.450	23.778	28,552,233
2023-05-17	26.000	26.450	25.850	26.350	23.688	32,708,344
2023-05-16	26.000	26.000	25.650	26.000	23.374	20,194,435
2023-05-15	25.850	26.000	25.700	25.900	23.284	18,688,490
2023-05-12	25.850	25.950	25.400	25.850	23.239	26,372,049
2023-05-11	25.750	25.850	25.550	25.850	23.239	28,281,639

← NewerPage 14 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.