Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	25.200	25.450	25.200	25.250	19.934	13,239,889
2022-02-14	25.600	25.650	25.350	25.500	20.131	11,132,582
2022-02-11	25.650	25.850	25.500	25.750	20.328	11,644,473
2022-02-10	25.600	25.750	25.500	25.700	20.289	17,817,145
2022-02-09	25.550	25.800	25.400	25.800	20.368	15,390,010
2022-02-08	25.300	25.600	25.250	25.550	20.171	12,776,096
2022-02-07	25.100	25.300	25.050	25.150	19.855	18,588,114
2022-01-26	25.200	25.300	25.100	25.200	19.894	13,679,704
2022-01-25	25.150	25.300	25.050	25.250	19.934	14,981,076
2022-01-24	25.050	25.450	25.000	25.450	20.092	17,779,108
2022-01-21	25.350	25.450	25.000	25.450	20.092	25,442,978
2022-01-20	25.400	25.500	25.300	25.450	20.092	8,805,957
2022-01-19	25.350	25.550	25.250	25.450	20.092	14,882,627
2022-01-18	25.300	25.700	25.200	25.450	20.092	22,484,964
2022-01-17	25.050	25.300	25.000	25.300	19.973	13,407,732
2022-01-14	24.900	25.150	24.850	25.150	19.855	16,552,913
2022-01-13	24.950	25.000	24.850	25.000	19.736	11,243,237
2022-01-12	25.000	25.100	24.750	24.900	19.657	12,720,697
2022-01-11	24.950	25.000	24.850	25.000	19.736	12,789,066
2022-01-10	24.750	24.850	24.600	24.850	19.618	12,368,755
2022-01-07	24.650	24.800	24.550	24.750	19.539	14,767,500
2022-01-06	24.500	24.650	24.400	24.650	19.460	11,732,558
2022-01-05	24.300	24.550	24.250	24.550	19.381	18,079,404
2022-01-04	24.300	24.450	24.150	24.350	19.223	9,704,067
2022-01-03	24.250	24.300	24.150	24.300	19.184	7,207,972
2021-12-30	24.250	24.250	24.100	24.200	19.105	8,469,809
2021-12-29	24.250	24.300	24.100	24.250	19.144	7,554,654
2021-12-28	24.150	24.250	24.050	24.200	19.105	7,380,770
2021-12-27	24.100	24.200	24.050	24.150	19.065	5,561,908
2021-12-24	23.900	24.050	23.900	24.050	18.986	6,440,912
2021-12-23	24.000	24.050	23.800	23.800	18.789	17,606,872
2021-12-22	24.000	24.000	23.750	24.000	18.947	15,308,070
2021-12-21	23.850	24.050	23.800	23.850	18.828	18,258,235
2021-12-20	23.900	24.100	23.850	23.900	18.868	14,722,242
2021-12-17	23.950	24.250	23.950	24.000	18.947	20,262,774
2021-12-16	23.850	24.150	23.850	24.000	18.947	13,924,609
2021-12-15	23.750	24.000	23.700	23.750	18.750	12,513,675
2021-12-14	23.950	24.000	23.700	23.850	18.828	9,309,311
2021-12-13	24.400	24.500	24.050	24.050	18.986	15,776,506
2021-12-10	24.350	24.550	24.250	24.300	19.184	41,369,364
2021-12-09	23.600	24.000	23.600	24.000	18.947	17,898,591
2021-12-08	23.850	23.850	23.600	23.600	18.631	12,751,982
2021-12-07	23.800	23.850	23.650	23.750	18.750	9,482,129
2021-12-06	23.300	23.900	23.200	23.850	18.828	17,442,302
2021-12-03	23.400	23.450	23.250	23.300	18.394	15,337,421
2021-12-02	23.400	23.550	23.350	23.350	18.434	10,586,283
2021-12-01	23.150	23.550	23.150	23.450	18.513	11,129,148
2021-11-30	23.400	23.650	23.150	23.150	18.276	31,000,083
2021-11-29	23.250	23.500	23.200	23.350	18.434	8,223,611
2021-11-26	23.600	23.600	23.350	23.400	18.473	10,712,800
2021-11-25	23.750	23.750	23.600	23.600	18.631	8,092,908
2021-11-24	23.500	23.750	23.450	23.750	18.750	10,726,374
2021-11-23	23.500	23.700	23.300	23.550	18.592	14,418,111
2021-11-22	23.550	23.600	23.400	23.550	18.592	12,213,287
2021-11-19	23.600	23.650	23.400	23.550	18.592	16,208,353
2021-11-18	23.700	23.700	23.550	23.600	18.631	15,937,969
2021-11-17	23.700	23.750	23.550	23.750	18.750	14,562,625
2021-11-16	23.550	23.850	23.550	23.700	18.710	17,543,125
2021-11-15	23.800	23.800	23.500	23.700	18.710	21,693,720
2021-11-12	24.150	24.150	23.800	23.900	18.868	30,357,959

← NewerPage 20 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.