Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.450	37.000	36.050	36.200	36.200	46,587,244
2026-07-21	34.800	36.000	34.450	36.000	36.000	31,358,614
2026-07-20	36.050	36.200	33.700	34.400	34.400	58,373,588
2026-07-17	35.600	36.950	35.200	36.000	36.000	100,200,044
2026-07-16	36.000	36.500	35.600	35.950	35.950	28,612,742
2026-07-15	35.750	36.650	35.400	36.150	36.150	33,007,392
2026-07-14	36.800	36.850	34.700	35.550	35.550	45,477,298
2026-07-13	37.950	38.200	36.200	36.650	36.650	63,945,963
2026-07-10	36.600	36.600	36.600	36.600	36.600	0
2026-07-09	36.100	37.650	36.100	36.600	36.600	68,983,944
2026-07-08	35.300	35.500	34.850	35.500	35.500	22,882,855
2026-07-07	36.100	36.300	35.050	35.300	35.300	37,437,108
2026-07-06	35.350	36.700	35.100	35.700	35.700	54,544,934
2026-07-03	34.600	35.000	34.300	34.950	34.950	38,664,739
2026-07-02	34.150	34.800	34.000	34.800	34.800	33,521,620
2026-07-01	35.500	36.300	34.300	34.600	34.600	44,838,744
2026-06-30	34.850	35.400	34.100	35.300	35.300	42,186,276
2026-06-29	34.750	35.050	34.050	34.200	34.200	55,409,868
2026-06-26	36.400	36.450	34.600	34.800	34.800	79,750,608
2026-06-25	37.900	38.700	36.850	36.850	36.850	65,214,944
2026-06-24	36.250	38.400	36.200	37.900	37.900	88,652,418
2026-06-23	37.800	38.000	36.200	36.550	36.550	61,829,013
2026-06-22	38.100	39.200	37.500	37.500	37.500	91,555,008
2026-06-18	37.800	38.450	37.250	37.750	37.750	71,379,930
2026-06-17	37.000	37.900	36.400	37.300	37.300	46,706,914
2026-06-16	38.300	38.300	37.350	37.400	37.400	59,264,621
2026-06-15	37.750	38.850	37.600	37.850	37.850	74,440,710
2026-06-12	37.400	38.100	36.250	36.350	36.350	82,562,524
2026-06-11	36.400	36.950	35.650	36.150	36.150	88,169,250
2026-06-10	37.650	39.350	36.950	37.100	37.100	129,733,487
2026-06-09	39.000	39.100	37.000	38.450	38.450	161,491,743
2026-06-08	37.300	39.100	37.300	38.600	38.600	151,399,760
2026-06-05	40.700	41.800	39.100	41.400	41.400	193,674,258
2026-06-04	45.000	45.850	42.350	42.350	42.350	261,310,168
2026-06-03	45.000	47.750	43.300	47.050	47.050	398,706,059
2026-06-02	44.300	44.350	43.100	44.350	44.350	177,457,365
2026-06-01	40.050	40.350	40.050	40.350	40.350	104,180,373
2026-05-29	35.250	36.850	35.000	36.700	36.700	693,073,321
2026-05-28	33.500	35.400	33.050	33.500	33.500	146,137,429
2026-05-27	33.900	34.150	32.550	33.400	33.400	115,926,525
2026-05-26	35.950	35.950	32.800	33.600	33.600	237,637,844
2026-05-25	33.500	34.650	33.300	34.650	34.650	278,743,696
2026-05-22	30.950	32.200	30.500	31.500	31.500	199,122,130
2026-05-21	27.900	30.350	27.900	30.350	30.350	113,500,515
2026-05-20	27.600	27.900	27.500	27.600	27.600	39,470,514
2026-05-19	28.500	28.850	27.700	27.800	27.800	65,690,015
2026-05-18	28.500	28.500	27.800	28.250	28.250	55,912,721
2026-05-15	29.800	29.900	28.400	28.650	28.650	118,733,148
2026-05-14	31.600	31.800	30.150	30.250	30.250	52,517,601
2026-05-13	29.400	31.750	29.400	31.300	31.300	116,067,165
2026-05-12	30.700	30.750	29.300	29.900	29.900	50,775,104
2026-05-11	29.900	31.100	29.250	30.800	30.800	81,113,316
2026-05-08	29.900	30.250	29.150	29.650	29.650	59,716,546
2026-05-07	29.300	29.500	29.000	29.450	29.450	49,123,041
2026-05-06	29.500	29.500	28.750	29.200	29.200	42,414,588
2026-05-05	29.250	29.450	29.100	29.300	29.300	15,687,168
2026-05-04	29.300	29.450	28.850	29.200	29.200	15,527,943
2026-04-30	29.450	29.550	29.000	29.000	29.000	24,317,085
2026-04-29	30.150	30.150	29.300	29.700	29.700	29,579,561
2026-04-28	30.000	30.450	29.600	29.850	29.850	44,892,190

← NewerPage 2 of 5 · 243 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.