Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	25.400	25.600	25.100	25.600	23.014	24,045,054
2023-05-09	24.700	25.450	24.700	25.350	22.789	31,232,390
2023-05-08	24.300	24.650	24.200	24.600	22.115	12,711,143
2023-05-05	24.250	24.250	24.000	24.150	21.711	8,729,239
2023-05-04	24.200	24.300	24.100	24.150	21.711	7,271,269
2023-05-03	24.300	24.400	24.100	24.400	21.935	14,621,915
2023-05-02	24.050	24.450	23.900	24.300	21.845	17,145,139
2023-04-28	23.900	24.000	23.750	23.950	21.531	12,428,491
2023-04-27	23.800	23.900	23.600	23.750	21.351	6,907,538
2023-04-26	23.700	23.950	23.600	23.750	21.351	15,262,120
2023-04-25	24.000	24.050	23.550	23.700	21.306	18,647,571
2023-04-24	24.250	24.300	23.850	23.950	21.531	23,962,518
2023-04-21	24.350	24.600	24.200	24.400	21.935	25,748,686
2023-04-20	24.500	24.550	24.100	24.150	21.711	38,158,006
2023-04-19	25.150	25.800	25.100	25.650	21.980	47,223,545
2023-04-18	25.200	25.200	25.000	25.150	21.552	15,648,827
2023-04-17	25.250	25.400	25.050	25.150	21.552	25,814,100
2023-04-14	25.500	25.600	25.200	25.250	21.637	17,342,534
2023-04-13	25.750	25.800	25.500	25.550	21.895	20,461,294
2023-04-12	25.750	25.800	25.600	25.750	22.066	18,042,853
2023-04-11	25.650	25.750	25.600	25.750	22.066	15,572,031
2023-04-10	25.650	25.750	25.600	25.650	21.980	11,474,439
2023-04-07	25.500	25.650	25.400	25.650	21.980	17,996,252
2023-04-06	25.150	25.450	24.850	25.450	21.809	20,428,177
2023-03-31	25.500	25.500	25.200	25.250	21.637	15,577,122
2023-03-30	24.900	25.250	24.850	25.250	21.637	23,763,816
2023-03-29	24.700	24.800	24.650	24.800	21.252	12,863,673
2023-03-28	24.750	24.800	24.550	24.700	21.166	11,094,813
2023-03-27	24.800	24.900	24.700	24.750	21.209	12,217,282
2023-03-24	24.850	24.900	24.700	24.700	21.166	14,188,477
2023-03-23	24.650	25.000	24.650	24.850	21.295	19,636,531
2023-03-22	24.350	24.700	24.350	24.700	21.166	15,455,700
2023-03-21	24.400	24.400	24.100	24.300	20.823	11,318,653
2023-03-20	24.200	24.250	23.950	24.000	20.566	13,737,052
2023-03-17	24.200	24.350	24.000	24.200	20.738	26,383,361
2023-03-16	23.700	24.200	23.600	24.200	20.738	27,716,420
2023-03-15	24.450	24.550	24.200	24.250	20.781	14,287,688
2023-03-14	24.450	24.700	24.250	24.350	20.866	18,057,520
2023-03-13	24.550	24.900	24.400	24.650	21.123	25,983,483
2023-03-10	24.500	24.750	24.450	24.650	21.123	18,341,550
2023-03-09	24.800	24.850	24.600	24.750	21.209	9,304,240
2023-03-08	24.750	24.850	24.650	24.800	21.252	5,866,069
2023-03-07	24.850	24.850	24.700	24.850	21.295	7,676,059
2023-03-06	24.500	24.850	24.400	24.850	21.295	15,716,609
2023-03-03	24.300	24.400	24.250	24.400	20.909	5,278,295
2023-03-02	24.250	24.350	24.050	24.250	20.781	11,891,561
2023-03-01	24.150	24.350	24.100	24.250	20.781	14,807,149
2023-02-24	24.150	24.300	24.000	24.150	20.695	15,992,046
2023-02-23	23.750	24.200	23.700	24.150	20.695	15,137,425
2023-02-22	23.550	23.800	23.500	23.700	20.309	9,845,622
2023-02-21	23.600	23.650	23.500	23.650	20.266	4,734,557
2023-02-20	23.550	23.650	23.500	23.600	20.224	6,621,268
2023-02-17	23.500	23.600	23.500	23.550	20.181	7,597,412
2023-02-16	23.550	23.700	23.500	23.500	20.138	19,884,816
2023-02-15	23.600	23.600	23.400	23.500	20.138	11,892,301
2023-02-14	23.700	23.750	23.450	23.500	20.138	12,588,738
2023-02-13	23.500	23.750	23.250	23.700	20.309	16,662,623
2023-02-10	23.500	23.700	23.400	23.450	20.095	11,342,460
2023-02-09	23.550	23.700	23.500	23.550	20.181	7,469,046
2023-02-08	23.600	23.700	23.450	23.500	20.138	5,670,181

← NewerPage 15 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.