Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23.450	23.700	23.400	23.600	20.224	12,942,112
2023-02-06	23.000	23.600	23.000	23.400	20.052	19,549,796
2023-02-03	23.000	23.100	22.900	22.950	19.667	7,392,982
2023-02-02	23.000	23.150	22.850	23.050	19.752	12,217,875
2023-02-01	22.700	22.900	22.600	22.800	19.538	9,706,968
2023-01-31	23.150	23.150	22.600	22.600	19.367	23,328,917
2023-01-30	23.200	23.250	22.800	23.200	19.881	19,619,166
2023-01-17	22.750	22.850	22.750	22.850	19.581	5,674,158
2023-01-16	22.800	22.900	22.650	22.750	19.495	7,854,443
2023-01-13	22.800	22.950	22.650	22.700	19.452	7,416,261
2023-01-12	23.000	23.000	22.600	22.700	19.452	9,771,621
2023-01-11	23.200	23.250	22.900	22.900	19.624	8,581,878
2023-01-10	23.250	23.300	23.050	23.250	19.924	8,852,259
2023-01-09	23.150	23.300	23.150	23.300	19.966	10,552,730
2023-01-06	23.000	23.050	22.900	23.050	19.752	5,363,792
2023-01-05	23.150	23.250	22.900	23.000	19.709	7,518,480
2023-01-04	23.200	23.300	23.000	23.050	19.752	8,213,686
2023-01-03	23.000	23.200	22.850	23.200	19.881	9,688,843
2022-12-30	23.050	23.150	22.950	23.050	19.752	11,022,026
2022-12-29	22.750	23.050	22.700	23.050	19.752	10,807,743
2022-12-28	22.900	23.000	22.800	22.950	19.667	6,759,741
2022-12-27	23.000	23.100	22.900	23.000	19.709	6,206,438
2022-12-26	22.950	23.000	22.850	23.000	19.709	4,402,934
2022-12-23	22.750	22.950	22.650	22.950	19.667	9,554,398
2022-12-22	22.850	22.950	22.700	22.850	19.581	24,411,645
2022-12-21	22.550	22.850	22.450	22.850	19.581	27,773,358
2022-12-20	22.750	22.800	22.450	22.700	19.452	32,713,549
2022-12-19	22.500	22.850	22.050	22.850	19.581	42,407,907
2022-12-16	21.700	22.850	21.650	22.850	19.581	36,759,698
2022-12-15	21.850	21.950	21.800	21.900	18.767	4,872,856
2022-12-14	21.850	22.000	21.800	22.000	18.852	9,340,785
2022-12-13	21.900	21.900	21.650	21.700	18.595	13,694,804
2022-12-12	21.750	21.950	21.550	21.950	18.810	8,126,052
2022-12-09	21.700	21.950	21.650	21.950	18.810	10,709,206
2022-12-08	21.550	21.700	21.450	21.650	18.553	7,677,529
2022-12-07	21.450	21.750	21.350	21.650	18.553	12,785,559
2022-12-06	21.700	21.750	21.500	21.700	18.595	9,095,232
2022-12-05	21.600	21.850	21.500	21.850	18.724	14,331,571
2022-12-02	21.550	21.650	21.500	21.550	18.467	14,445,006
2022-12-01	21.700	21.750	21.500	21.550	18.467	15,223,465
2022-11-30	21.400	21.650	21.300	21.650	18.553	19,933,739
2022-11-29	21.550	21.650	21.300	21.500	18.424	13,843,459
2022-11-28	21.350	21.750	21.250	21.750	18.638	13,101,945
2022-11-25	21.600	21.600	21.350	21.600	18.510	10,932,988
2022-11-24	21.200	21.850	21.200	21.850	18.724	11,012,334
2022-11-23	21.000	21.200	20.900	21.050	18.038	10,942,082
2022-11-22	20.950	20.950	20.700	20.900	17.910	19,260,074
2022-11-21	21.400	21.500	21.050	21.100	18.081	15,153,020
2022-11-18	21.650	21.700	21.450	21.650	18.553	10,611,190
2022-11-17	21.550	21.700	21.350	21.600	18.510	11,470,633
2022-11-16	21.900	22.100	21.700	21.700	18.595	12,056,929
2022-11-15	21.950	22.000	21.700	21.950	18.810	11,589,061
2022-11-14	22.050	22.100	21.650	22.000	18.852	19,040,780
2022-11-11	22.000	22.100	21.850	22.050	18.895	10,682,317
2022-11-10	21.800	21.900	21.650	21.750	18.638	7,607,642
2022-11-09	21.550	21.800	21.450	21.800	18.681	9,929,108
2022-11-08	21.450	21.500	21.250	21.450	18.381	12,097,541
2022-11-07	21.250	21.450	21.200	21.450	18.381	7,829,377
2022-11-04	20.800	21.300	20.700	21.300	18.253	11,378,348
2022-11-03	20.750	20.950	20.750	20.900	17.910	6,744,598

← NewerPage 16 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.