Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.000	21.200	20.900	21.150	18.124	6,490,437
2022-11-01	21.100	21.150	20.900	20.900	17.910	6,914,923
2022-10-31	20.850	21.100	20.800	21.100	18.081	9,629,370
2022-10-28	20.650	20.900	20.650	20.750	17.781	6,119,124
2022-10-27	20.650	20.800	20.550	20.600	17.653	13,132,196
2022-10-26	20.750	20.750	20.550	20.550	17.610	9,276,507
2022-10-25	20.850	20.850	20.600	20.750	17.781	8,342,015
2022-10-24	21.050	21.050	20.650	20.750	17.781	9,716,903
2022-10-21	21.150	21.200	20.800	20.850	17.867	19,633,870
2022-10-20	21.000	21.200	20.850	21.050	18.038	20,228,835
2022-10-19	21.100	21.400	21.000	21.050	18.038	20,042,384
2022-10-18	21.350	21.400	21.000	21.150	18.124	20,030,168
2022-10-17	21.300	21.400	21.100	21.250	18.210	17,476,956
2022-10-14	21.700	21.750	21.400	21.400	18.338	14,608,106
2022-10-13	21.450	21.700	21.300	21.700	18.595	16,555,275
2022-10-12	21.350	21.700	21.300	21.500	18.424	10,192,823
2022-10-11	21.450	21.650	21.300	21.350	18.295	15,983,484
2022-10-07	21.700	21.700	21.550	21.600	18.510	6,552,415
2022-10-06	21.750	21.900	21.700	21.700	18.595	8,438,394
2022-10-05	21.750	21.950	21.650	21.700	18.595	14,921,280
2022-10-04	21.650	22.000	21.600	21.700	18.595	15,956,039
2022-10-03	21.500	21.600	21.450	21.450	18.381	10,681,039
2022-09-30	21.700	21.800	21.500	21.700	18.595	18,185,414
2022-09-29	21.800	22.650	21.650	21.750	18.638	30,067,633
2022-09-28	21.800	21.950	21.600	21.700	18.595	22,180,815
2022-09-27	21.850	22.100	21.750	21.800	18.681	17,712,725
2022-09-26	22.000	22.100	21.900	21.900	18.767	18,665,606
2022-09-23	22.100	22.250	22.050	22.100	18.938	6,714,573
2022-09-22	22.200	22.300	22.000	22.050	18.895	32,070,803
2022-09-21	22.600	22.600	22.250	22.250	19.067	30,416,575
2022-09-20	22.550	22.700	22.400	22.700	19.452	31,694,075
2022-09-19	22.500	22.650	22.350	22.600	19.367	21,532,317
2022-09-16	22.650	22.900	22.400	22.500	19.281	42,491,743
2022-09-15	22.550	23.000	22.550	22.800	19.538	18,935,742
2022-09-14	22.700	22.850	22.550	22.550	19.324	15,564,530
2022-09-13	23.100	23.150	22.900	23.150	19.838	9,702,418
2022-09-12	23.050	23.100	22.800	23.000	19.709	10,526,116
2022-09-08	22.500	23.000	22.350	23.000	19.709	14,883,750
2022-09-07	22.550	22.650	22.300	22.450	19.238	12,554,368
2022-09-06	22.650	22.750	22.500	22.750	19.495	8,934,900
2022-09-05	22.400	22.700	22.400	22.550	19.324	8,086,502
2022-09-02	22.650	22.750	22.400	22.400	19.195	13,778,088
2022-09-01	22.550	22.850	22.500	22.650	19.409	17,906,786
2022-08-31	22.650	22.850	22.600	22.750	19.495	11,605,185
2022-08-30	22.650	22.900	22.550	22.700	19.452	10,678,806
2022-08-29	22.700	22.900	22.600	22.650	19.409	15,302,416
2022-08-26	23.150	23.200	22.950	23.000	19.709	6,525,777
2022-08-25	23.000	23.200	23.000	23.150	19.838	6,994,853
2022-08-24	22.900	23.150	22.850	22.950	19.667	11,536,789
2022-08-23	23.050	23.200	22.900	22.900	19.624	10,360,310
2022-08-22	22.700	23.100	22.700	23.050	19.752	6,940,000
2022-08-19	22.600	23.000	22.600	22.900	19.624	10,718,138
2022-08-18	22.550	22.800	22.450	22.750	19.495	7,318,860
2022-08-17	22.550	22.600	22.400	22.600	19.367	7,976,789
2022-08-16	22.300	22.650	22.250	22.500	19.281	13,116,475
2022-08-15	22.800	22.850	22.300	22.450	19.238	32,657,464
2022-08-12	23.250	23.350	22.950	23.050	19.752	9,749,183
2022-08-11	23.300	23.300	23.050	23.250	19.924	11,368,427
2022-08-10	22.900	23.200	22.900	23.000	19.709	10,716,449
2022-08-09	23.100	23.150	22.950	23.100	19.795	7,404,797

← NewerPage 17 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.