Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	22.800	23.050	22.400	23.000	19.709	24,585,368
2022-05-13	22.900	22.900	22.250	22.900	19.624	27,951,516
2022-05-12	23.000	23.000	22.750	23.000	19.709	21,843,546
2022-05-11	23.050	23.050	22.700	23.000	19.709	16,750,509
2022-05-10	22.500	23.100	22.150	23.050	19.752	22,112,186
2022-05-09	22.550	22.900	22.400	22.650	19.409	13,798,515
2022-05-06	22.300	22.700	22.200	22.600	19.367	17,301,738
2022-05-05	22.900	23.000	22.500	22.550	19.324	12,755,566
2022-05-04	22.300	22.800	22.250	22.650	19.409	16,523,271
2022-05-03	22.250	22.350	22.050	22.100	18.938	10,286,407
2022-04-29	22.100	22.400	22.000	22.250	19.067	14,071,819
2022-04-28	22.050	22.100	21.750	22.000	18.852	21,387,588
2022-04-27	22.350	22.350	21.950	22.100	18.938	28,998,951
2022-04-26	22.300	22.600	22.250	22.600	19.367	25,233,715
2022-04-25	22.650	22.650	22.050	22.200	19.024	37,369,483
2022-04-22	23.000	23.100	22.700	22.800	19.538	88,332,707
2022-04-21	25.300	25.500	25.250	25.400	20.052	36,840,973
2022-04-20	25.400	25.400	25.150	25.200	19.894	32,644,201
2022-04-19	25.400	25.500	25.200	25.200	19.894	26,030,685
2022-04-18	25.500	25.500	25.250	25.400	20.052	26,044,026
2022-04-15	25.400	25.450	25.200	25.450	20.092	17,441,334
2022-04-14	25.650	25.650	25.400	25.400	20.052	16,931,132
2022-04-13	25.300	25.700	25.300	25.700	20.289	17,965,853
2022-04-12	25.500	25.600	25.300	25.350	20.013	22,886,555
2022-04-11	26.150	26.150	25.500	25.650	20.250	26,984,619
2022-04-08	26.200	26.350	26.000	26.150	20.644	22,174,346
2022-04-07	26.600	26.650	26.050	26.050	20.565	29,996,747
2022-04-06	26.650	26.900	26.550	26.900	21.236	17,318,728
2022-04-01	26.700	26.900	26.600	26.900	21.236	10,991,369
2022-03-31	26.950	27.000	26.800	26.800	21.157	14,053,983
2022-03-30	27.000	27.050	26.900	26.900	21.236	10,750,496
2022-03-29	27.100	27.150	26.850	26.950	21.276	12,078,013
2022-03-28	26.850	27.200	26.750	27.200	21.473	10,963,716
2022-03-25	26.900	27.000	26.800	27.000	21.315	7,713,429
2022-03-24	26.750	26.900	26.700	26.900	21.236	9,639,175
2022-03-23	27.000	27.000	26.700	26.750	21.118	14,924,818
2022-03-22	26.800	27.000	26.600	27.000	21.315	14,447,972
2022-03-21	27.000	27.000	26.700	26.800	21.157	14,804,680
2022-03-18	26.800	27.000	26.700	27.000	21.315	27,644,319
2022-03-17	27.050	27.200	26.700	26.800	21.157	29,148,461
2022-03-16	26.200	27.100	26.200	27.000	21.315	62,360,078
2022-03-15	25.800	25.950	25.650	25.800	20.368	11,260,748
2022-03-14	25.900	25.950	25.700	25.900	20.447	9,814,721
2022-03-11	25.700	25.850	25.550	25.850	20.407	7,757,849
2022-03-10	25.450	25.750	25.350	25.700	20.289	9,091,934
2022-03-09	25.250	25.350	25.100	25.300	19.973	6,476,081
2022-03-08	25.000	25.300	24.950	25.100	19.815	17,756,265
2022-03-07	25.550	25.550	25.000	25.350	20.013	21,517,932
2022-03-04	25.750	25.850	25.600	25.700	20.289	6,479,418
2022-03-03	25.900	26.100	25.750	25.950	20.486	10,189,211
2022-03-02	25.800	25.900	25.650	25.750	20.328	10,523,261
2022-03-01	25.550	25.900	25.500	25.800	20.368	13,130,388
2022-02-25	25.450	25.550	25.200	25.400	20.052	18,598,463
2022-02-24	25.650	25.700	25.350	25.500	20.131	18,162,674
2022-02-23	25.800	25.950	25.700	25.850	20.407	9,118,812
2022-02-22	25.650	25.850	25.400	25.850	20.407	14,405,995
2022-02-21	25.750	25.750	25.450	25.650	20.250	8,372,153
2022-02-18	25.400	25.750	25.350	25.750	20.328	11,453,847
2022-02-17	25.450	25.500	25.300	25.500	20.131	10,965,246
2022-02-16	25.400	25.450	25.250	25.350	20.013	9,734,322

← NewerPage 19 of 21 · 1,221 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.