Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	23.000	23.100	22.950	23.100	19.795	5,684,133
2022-08-05	23.150	23.200	22.900	22.950	19.667	8,337,325
2022-08-04	23.000	23.150	22.850	22.850	19.581	9,784,613
2022-08-03	22.850	23.100	22.800	23.100	19.795	10,080,317
2022-08-02	22.800	23.150	22.750	22.950	19.667	12,658,968
2022-08-01	22.900	23.100	22.800	23.100	19.795	8,665,708
2022-07-29	23.150	23.150	22.750	22.800	19.538	9,281,106
2022-07-28	23.000	23.050	22.850	23.050	19.752	7,638,294
2022-07-27	22.700	22.950	22.650	22.950	19.667	8,288,131
2022-07-26	22.650	22.850	22.500	22.600	19.367	9,084,795
2022-07-25	22.700	22.900	22.500	22.800	19.538	5,992,736
2022-07-22	22.300	22.700	22.300	22.700	19.452	18,908,968
2022-07-21	22.150	22.450	21.950	22.400	19.195	19,028,565
2022-07-20	21.950	22.200	21.900	22.100	18.938	21,140,523
2022-07-19	21.900	21.950	21.650	21.950	18.810	20,118,283
2022-07-18	21.850	22.100	21.650	21.900	18.767	19,991,221
2022-07-15	22.000	22.100	21.800	21.850	18.724	8,741,906
2022-07-14	22.100	22.250	22.000	22.000	18.852	9,641,958
2022-07-13	22.200	22.400	22.000	22.250	19.067	16,962,720
2022-07-12	21.900	21.950	21.450	21.850	18.724	15,311,921
2022-07-11	22.000	22.100	21.800	21.900	18.767	6,115,622
2022-07-08	21.650	22.000	21.650	21.900	18.767	6,926,065
2022-07-07	21.400	21.850	21.300	21.650	18.553	10,508,848
2022-07-06	22.150	22.150	21.350	21.400	18.338	22,427,428
2022-07-05	22.550	22.600	22.050	22.150	18.981	12,560,105
2022-07-04	22.500	22.700	22.200	22.300	19.110	9,899,774
2022-07-01	22.550	22.550	22.250	22.400	19.195	23,408,181
2022-06-30	22.600	22.800	22.400	22.750	19.495	25,199,645
2022-06-29	22.650	22.750	22.500	22.550	19.324	11,258,381
2022-06-28	22.900	22.950	22.650	22.900	19.624	10,219,095
2022-06-27	22.950	23.050	22.700	22.800	19.538	10,532,454
2022-06-24	23.000	23.000	22.550	22.750	19.495	9,905,773
2022-06-23	22.900	22.950	22.550	22.850	19.581	9,973,292
2022-06-22	22.900	22.950	22.600	22.700	19.452	9,422,338
2022-06-21	22.600	22.950	22.350	22.950	19.667	14,917,106
2022-06-20	22.450	22.800	22.150	22.350	19.152	17,674,720
2022-06-17	22.600	22.700	22.400	22.550	19.324	27,287,882
2022-06-16	23.000	23.050	22.750	22.750	19.495	10,520,475
2022-06-15	22.850	23.000	22.850	22.850	19.581	8,830,889
2022-06-14	23.000	23.000	22.800	22.800	19.538	8,732,235
2022-06-13	22.800	23.150	22.600	23.000	19.709	14,720,505
2022-06-10	22.900	23.050	22.850	23.000	19.709	8,325,061
2022-06-09	23.050	23.200	23.000	23.000	19.709	8,006,629
2022-06-08	23.050	23.300	23.050	23.200	19.881	8,225,457
2022-06-07	23.100	23.250	22.950	23.000	19.709	10,407,414
2022-06-06	22.950	23.250	22.850	23.200	19.881	7,783,414
2022-06-02	22.900	23.200	22.850	23.100	19.795	8,059,679
2022-06-01	22.950	23.350	22.950	23.050	19.752	16,153,247
2022-05-31	22.950	23.050	22.800	23.000	19.709	42,344,125
2022-05-30	22.900	23.000	22.850	22.950	19.667	13,842,238
2022-05-27	22.650	22.900	22.600	22.800	19.538	12,343,716
2022-05-26	22.650	22.750	22.400	22.500	19.281	14,958,919
2022-05-25	22.400	22.750	22.200	22.600	19.367	15,405,568
2022-05-24	22.250	22.450	22.200	22.200	19.024	13,166,355
2022-05-23	22.600	22.650	22.150	22.200	19.024	18,437,926
2022-05-20	22.900	22.950	22.550	22.600	19.367	15,000,409
2022-05-19	22.550	23.100	22.550	22.900	19.624	13,840,438
2022-05-18	22.800	23.100	22.750	23.050	19.752	25,383,726
2022-05-17	23.100	23.100	22.750	22.900	19.624	15,204,575
2022-05-16	22.800	23.050	22.400	23.000	19.709	24,585,368

← NewerPage 18 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.